Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.1375 | 0.1509 | 0.1365 | 0.145 | 0.145 | +0.014 (+10.69%) | 17,263 |
30 May 2019 | USD | 0.15 | 0.1612 | 0.131 | 0.131 | 0.131 | -0.029 (-18.13%) | 229,420 |
29 May 2019 | USD | 0.1686 | 0.1686 | 0.15 | 0.16 | 0.16 | +0.001 (+0.69%) | 11,100 |
28 May 2019 | USD | 0.169 | 0.169 | 0.154 | 0.1589 | 0.1589 | +0.002 (+1.40%) | 23,000 |
27 May 2019 | USD | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.15 | 0.165 | 0.15 | 0.1567 | 0.1567 | -0.009 (-5.20%) | 12,100 |
23 May 2019 | USD | 0.1516 | 0.17 | 0.1461 | 0.1653 | 0.1653 | -0.01 (-5.54%) | 52,323 |
22 May 2019 | USD | 0.1771 | 0.1771 | 0.1508 | 0.175 | 0.175 | -0.01 (-5.41%) | 57,500 |
21 May 2019 | USD | 0.16 | 0.19 | 0.1555 | 0.185 | 0.185 | -0.005 (-2.63%) | 61,520 |
20 May 2019 | USD | 0.17 | 0.2 | 0.15 | 0.19 | 0.19 | +0.035 (+22.58%) | 122,145 |
17 May 2019 | USD | 0.15 | 0.161 | 0.15 | 0.155 | 0.155 | +0.003 (+2.24%) | 36,119 |
16 May 2019 | USD | 0.1655 | 0.1655 | 0.1503 | 0.1516 | 0.1516 | -0.01 (-6.42%) | 59,550 |
15 May 2019 | USD | 0.167 | 0.169 | 0.147 | 0.162 | 0.162 | -0.006 (-3.80%) | 10,934 |
14 May 2019 | USD | 0.155 | 0.173 | 0.155 | 0.1684 | 0.1684 | +0.02 (+13.17%) | 89,390 |
13 May 2019 | USD | 0.1585 | 0.16 | 0.146 | 0.1488 | 0.1488 | -0.012 (-7.35%) | 31,075 |
10 May 2019 | USD | 0.152 | 0.165 | 0.15 | 0.1606 | 0.1606 | +0.006 (+3.95%) | 52,486 |
9 May 2019 | USD | 0.1581 | 0.16 | 0.152 | 0.1545 | 0.1545 | -0.005 (-3.44%) | 117,159 |
8 May 2019 | USD | 0.1585 | 0.1639 | 0.1541 | 0.16 | 0.16 | 0.0 (0.0%) | 77,215 |
7 May 2019 | USD | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.001 (-0.62%) | 30,500 |
6 May 2019 | USD | 0.151 | 0.168 | 0.151 | 0.161 | 0.161 | -0.001 (-0.62%) | 62,372 |
3 May 2019 | USD | 0.165 | 0.1697 | 0.1592 | 0.162 | 0.162 | 0.0 (0.0%) | 61,800 |
2 May 2019 | USD | 0.1691 | 0.17 | 0.1587 | 0.162 | 0.162 | -0.005 (-2.88%) | 215,988 |
1 May 2019 | USD | 0.185 | 0.185 | 0.162 | 0.1668 | 0.1668 | -0.014 (-7.90%) | 71,653 |
30 Apr 2019 | USD | 0.184 | 0.184 | 0.165 | 0.1811 | 0.1811 | +0.006 (+3.49%) | 50,475 |
29 Apr 2019 | USD | 0.1814 | 0.1814 | 0.1712 | 0.175 | 0.175 | -0.004 (-2.23%) | 34,295 |
26 Apr 2019 | USD | 0.184 | 0.1884 | 0.165 | 0.179 | 0.179 | -0.005 (-2.61%) | 22,676 |
25 Apr 2019 | USD | 0.1818 | 0.1872 | 0.168 | 0.1838 | 0.1838 | +0.004 (+2.11%) | 103,172 |
24 Apr 2019 | USD | 0.191 | 0.191 | 0.168 | 0.18 | 0.18 | -0.01 (-5.31%) | 136,500 |
23 Apr 2019 | USD | 0.1595 | 0.1976 | 0.1595 | 0.1901 | 0.1901 | +0.024 (+14.45%) | 110,250 |
22 Apr 2019 | USD | 0.174 | 0.18 | 0.161 | 0.1661 | 0.1661 | -0.021 (-10.99%) | 41,569 |