Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | USD | 0.187 | 0.187 | 0.187 | 0.187 | 4.675 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.1951 | 0.1951 | 0.1761 | 0.187 | 4.675 | -0.011 (-5.46%) | 109,927 |
23 May 2019 | USD | 0.1954 | 0.1978 | 0.1954 | 0.1978 | 4.945 | +0.002 (+0.87%) | 3,104 |
22 May 2019 | USD | 0.211 | 0.211 | 0.1961 | 0.1961 | 4.9025 | -0.005 (-2.63%) | 15,188 |
21 May 2019 | USD | 0.1879 | 0.2014 | 0.1879 | 0.2014 | 5.035 | +0.018 (+10.05%) | 21,585 |
20 May 2019 | USD | 0.209 | 0.209 | 0.183 | 0.183 | 4.575 | -0.007 (-3.68%) | 1,700 |
17 May 2019 | USD | 0.19 | 0.1949 | 0.18 | 0.19 | 4.75 | 0.0 (0.0%) | 85,592 |
16 May 2019 | USD | 0.21 | 0.2162 | 0.19 | 0.19 | 4.75 | -0.025 (-11.63%) | 255,851 |
15 May 2019 | USD | 0.2171 | 0.2171 | 0.213 | 0.215 | 5.375 | +0.003 (+1.42%) | 51,200 |
14 May 2019 | USD | 0.2177 | 0.22 | 0.21 | 0.212 | 5.3 | -0.003 (-1.40%) | 238,591 |
13 May 2019 | USD | 0.221 | 0.221 | 0.2101 | 0.215 | 5.375 | -0.002 (-0.92%) | 41,560 |
10 May 2019 | USD | 0.204 | 0.2189 | 0.2015 | 0.217 | 5.425 | +0.011 (+5.34%) | 88,190 |
9 May 2019 | USD | 0.2015 | 0.206 | 0.2015 | 0.206 | 5.15 | -0 (-0.05%) | 1,445 |
8 May 2019 | USD | 0.2069 | 0.2069 | 0.2061 | 0.2061 | 5.1525 | -0.001 (-0.39%) | 7,001 |
7 May 2019 | USD | 0.2094 | 0.2094 | 0.204 | 0.2069 | 5.1725 | +0 (+0.05%) | 27,573 |
6 May 2019 | USD | 0.208 | 0.2098 | 0.2 | 0.2068 | 5.17 | -0.003 (-1.52%) | 198,246 |
3 May 2019 | USD | 0.215 | 0.2163 | 0.21 | 0.21 | 5.25 | 0.0 (0.0%) | 18,899 |
2 May 2019 | USD | 0.2024 | 0.2158 | 0.2024 | 0.21 | 5.25 | -0.002 (-1.04%) | 91,100 |
1 May 2019 | USD | 0.213 | 0.2199 | 0.2122 | 0.2122 | 5.305 | +0.004 (+2.02%) | 180,478 |
30 Apr 2019 | USD | 0.204 | 0.2129 | 0.203 | 0.208 | 5.2 | +0.005 (+2.46%) | 50,100 |
29 Apr 2019 | USD | 0.2099 | 0.2099 | 0.203 | 0.203 | 5.075 | -0.007 (-3.33%) | 66,419 |
26 Apr 2019 | USD | 0.198 | 0.2197 | 0.198 | 0.21 | 5.25 | -0.004 (-1.96%) | 29,211 |
25 Apr 2019 | USD | 0.215 | 0.215 | 0.2052 | 0.2142 | 5.355 | +0.009 (+4.54%) | 6,200 |
24 Apr 2019 | USD | 0.2049 | 0.2049 | 0.2049 | 0.2049 | 5.1225 | -0.02 (-9.01%) | 1,125 |
23 Apr 2019 | USD | 0.2252 | 0.2252 | 0.2252 | 0.2252 | 5.63 | +0.015 (+7.24%) | 1,000 |
22 Apr 2019 | USD | 0.2159 | 0.2159 | 0.21 | 0.21 | 5.25 | -0.017 (-7.49%) | 17,165 |
19 Apr 2019 | USD | 0.227 | 0.227 | 0.227 | 0.227 | 5.675 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.2148 | 0.2283 | 0.2072 | 0.227 | 5.675 | +0.012 (+5.39%) | 15,455 |
17 Apr 2019 | USD | 0.224 | 0.224 | 0.2154 | 0.2154 | 5.385 | -0.007 (-3.28%) | 11,000 |
16 Apr 2019 | USD | 0.2449 | 0.2449 | 0.2227 | 0.2227 | 5.5675 | -0.017 (-7.21%) | 14,300 |