Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 0.1695 | 0.18 | 0.1651 | 0.1701 | 0.1701 | -0.013 (-7.05%) | 456,720 |
1 Aug 2019 | USD | 0.1983 | 0.2099 | 0.1606 | 0.183 | 0.183 | -0.011 (-5.62%) | 1,174,501 |
31 Jul 2019 | USD | 0.1581 | 0.208 | 0.155 | 0.1939 | 0.1939 | +0.04 (+25.66%) | 1,122,720 |
30 Jul 2019 | USD | 0.144 | 0.159 | 0.14 | 0.1543 | 0.1543 | +0.008 (+5.40%) | 742,392 |
29 Jul 2019 | USD | 0.155 | 0.155 | 0.135 | 0.1464 | 0.1464 | -0.004 (-2.40%) | 1,116,545 |
26 Jul 2019 | USD | 0.1699 | 0.175 | 0.13 | 0.15 | 0.15 | -0.03 (-16.67%) | 4,275,960 |
25 Jul 2019 | USD | 0.1985 | 0.2 | 0.1781 | 0.18 | 0.18 | -0.018 (-9.32%) | 972,569 |
24 Jul 2019 | USD | 0.215 | 0.215 | 0.195 | 0.1985 | 0.1985 | -0.011 (-5.34%) | 448,673 |
23 Jul 2019 | USD | 0.2076 | 0.218 | 0.191 | 0.2097 | 0.2097 | +0.009 (+4.33%) | 672,713 |
22 Jul 2019 | USD | 0.21 | 0.2225 | 0.201 | 0.201 | 0.201 | -0.029 (-12.57%) | 737,765 |
19 Jul 2019 | USD | 0.2322 | 0.2323 | 0.215 | 0.2299 | 0.2299 | -0 (-0.04%) | 623,770 |
18 Jul 2019 | USD | 0.244 | 0.245 | 0.211 | 0.23 | 0.23 | -0.004 (-1.58%) | 651,215 |
17 Jul 2019 | USD | 0.284 | 0.284 | 0.19 | 0.2337 | 0.2337 | -0.053 (-18.57%) | 2,748,596 |
16 Jul 2019 | USD | 0.2735 | 0.3 | 0.2735 | 0.287 | 0.287 | +0.012 (+4.36%) | 897,098 |
15 Jul 2019 | USD | 0.28 | 0.2879 | 0.2655 | 0.275 | 0.275 | -0.005 (-1.79%) | 727,058 |
12 Jul 2019 | USD | 0.293 | 0.2935 | 0.2725 | 0.28 | 0.28 | -0.009 (-3.11%) | 436,849 |
11 Jul 2019 | USD | 0.2875 | 0.299 | 0.28 | 0.289 | 0.289 | -0.01 (-3.34%) | 617,640 |
10 Jul 2019 | USD | 0.29 | 0.31 | 0.28 | 0.299 | 0.299 | +0.004 (+1.36%) | 984,938 |
9 Jul 2019 | USD | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | +0.01 (+3.51%) | 569,717 |
8 Jul 2019 | USD | 0.2671 | 0.2886 | 0.2641 | 0.285 | 0.285 | +0.015 (+5.56%) | 1,090,026 |
5 Jul 2019 | USD | 0.257 | 0.2763 | 0.257 | 0.27 | 0.27 | +0.005 (+1.89%) | 525,689 |
4 Jul 2019 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.261 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 346,509 |
2 Jul 2019 | USD | 0.275 | 0.28 | 0.26 | 0.265 | 0.265 | -0.011 (-3.99%) | 691,459 |
1 Jul 2019 | USD | 0.2845 | 0.29 | 0.27 | 0.276 | 0.276 | -0.009 (-3.16%) | 787,901 |
28 Jun 2019 | USD | 0.294 | 0.295 | 0.276 | 0.285 | 0.285 | -0.009 (-3.06%) | 421,695 |
27 Jun 2019 | USD | 0.3099 | 0.3099 | 0.277 | 0.294 | 0.294 | +0.007 (+2.62%) | 768,751 |
26 Jun 2019 | USD | 0.271 | 0.319 | 0.268 | 0.2865 | 0.2865 | +0.013 (+4.56%) | 2,524,640 |
25 Jun 2019 | USD | 0.2575 | 0.28 | 0.181 | 0.274 | 0.274 | +0.018 (+7.03%) | 2,540,813 |
24 Jun 2019 | USD | 0.2601 | 0.278 | 0.2501 | 0.256 | 0.256 | -0.017 (-6.23%) | 919,574 |