Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 0.408 | 0.408 | 0.397 | 0.397 | 0.397 | -0.003 (-0.75%) | 10,000 |
29 May 2019 | USD | 0.42 | 0.42 | 0.397 | 0.4 | 0.4 | -0.01 (-2.44%) | 15,100 |
28 May 2019 | USD | 0.41 | 0.418 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 11,300 |
27 May 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
23 May 2019 | USD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.016 (-3.67%) | 3,500 |
22 May 2019 | USD | 0.434 | 0.436 | 0.434 | 0.436 | 0.436 | +0.009 (+2.11%) | 3,400 |
21 May 2019 | USD | 0.45 | 0.45 | 0.421 | 0.427 | 0.427 | -0.023 (-5.11%) | 75,400 |
20 May 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.448 | 0.455 | 0.448 | 0.45 | 0.45 | -0.011 (-2.39%) | 40,800 |
16 May 2019 | USD | 0.467 | 0.467 | 0.461 | 0.461 | 0.461 | +0.026 (+5.98%) | 7,300 |
15 May 2019 | USD | 0.437 | 0.437 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,100 |
14 May 2019 | USD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 34,200 |
13 May 2019 | USD | 0.461 | 0.461 | 0.406 | 0.425 | 0.425 | -0.034 (-7.41%) | 52,700 |
10 May 2019 | USD | 0.49 | 0.49 | 0.45 | 0.459 | 0.459 | -0.04 (-8.02%) | 14,800 |
9 May 2019 | USD | 0.521 | 0.521 | 0.491 | 0.499 | 0.499 | -0.035 (-6.55%) | 10,100 |
8 May 2019 | USD | 0.534 | 0.534 | 0.534 | 0.534 | 0.534 | +0.013 (+2.50%) | 10,000 |
7 May 2019 | USD | 0.56 | 0.56 | 0.521 | 0.521 | 0.521 | -0.033 (-5.96%) | 3,800 |
6 May 2019 | USD | 0.58 | 0.58 | 0.554 | 0.554 | 0.554 | +0.016 (+2.97%) | 8,800 |
3 May 2019 | USD | 0.547 | 0.549 | 0.538 | 0.538 | 0.538 | +0.007 (+1.32%) | 11,200 |
2 May 2019 | USD | 0.5 | 0.531 | 0.5 | 0.531 | 0.531 | +0.041 (+8.37%) | 16,000 |
1 May 2019 | USD | 0.5 | 0.5 | 0.489 | 0.49 | 0.49 | -0.008 (-1.61%) | 34,500 |
30 Apr 2019 | USD | 0.494 | 0.503 | 0.487 | 0.498 | 0.498 | +0.018 (+3.75%) | 10,400 |
29 Apr 2019 | USD | 0.494 | 0.503 | 0.48 | 0.48 | 0.48 | +0.02 (+4.35%) | 32,700 |
26 Apr 2019 | USD | 0.46 | 0.461 | 0.46 | 0.46 | 0.46 | +0.001 (+0.22%) | 6,400 |
25 Apr 2019 | USD | 0.459 | 0.459 | 0.459 | 0.459 | 0.459 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.459 | 0.459 | 0.459 | 0.459 | 0.459 | +0.007 (+1.55%) | 100 |
23 Apr 2019 | USD | 0.47 | 0.47 | 0.449 | 0.452 | 0.452 | -0.003 (-0.66%) | 23,000 |
22 Apr 2019 | USD | 0.451 | 0.455 | 0.445 | 0.455 | 0.455 | -0.025 (-5.21%) | 29,700 |
19 Apr 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |