Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 14,600 |
29 May 2019 | USD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 16,800 |
28 May 2019 | USD | 0.29 | 0.3 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 45,400 |
27 May 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 28,300 |
23 May 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.02 (+7.14%) | 300 |
22 May 2019 | USD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 106,200 |
21 May 2019 | USD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 131,200 |
20 May 2019 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 31,800 |
17 May 2019 | USD | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 42,800 |
16 May 2019 | USD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 119,200 |
15 May 2019 | USD | 0.33 | 0.33 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 76,800 |
14 May 2019 | USD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 23,900 |
13 May 2019 | USD | 0.39 | 0.39 | 0.32 | 0.32 | 0.32 | -0.06 (-15.79%) | 126,800 |
10 May 2019 | USD | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 41,700 |
9 May 2019 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 47,100 |
8 May 2019 | USD | 0.41 | 0.41 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 15,200 |
7 May 2019 | USD | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 49,400 |
6 May 2019 | USD | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 75,300 |
3 May 2019 | USD | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 38,000 |
2 May 2019 | USD | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 89,900 |
1 May 2019 | USD | 0.4 | 0.4 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 67,600 |
30 Apr 2019 | USD | 0.43 | 0.43 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 70,300 |
29 Apr 2019 | USD | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 17,500 |
26 Apr 2019 | USD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 86,200 |
25 Apr 2019 | USD | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 24,100 |
24 Apr 2019 | USD | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 37,700 |
23 Apr 2019 | USD | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 25,500 |
22 Apr 2019 | USD | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 77,700 |
19 Apr 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |