Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 0.147 | 0.147 | 0.14 | 0.14 | 1.4 | -0.006 (-4.11%) | 60,500 |
19 Aug 2019 | USD | 0.143 | 0.147 | 0.141 | 0.146 | 1.46 | +0.004 (+2.82%) | 31,100 |
16 Aug 2019 | USD | 0.14 | 0.152 | 0.14 | 0.142 | 1.42 | -0.01 (-6.58%) | 92,200 |
15 Aug 2019 | USD | 0.155 | 0.16 | 0.15 | 0.152 | 1.52 | -0.011 (-6.75%) | 93,500 |
14 Aug 2019 | USD | 0.16 | 0.166 | 0.16 | 0.163 | 1.63 | +0.003 (+1.88%) | 118,700 |
13 Aug 2019 | USD | 0.153 | 0.165 | 0.153 | 0.16 | 1.6 | -0.008 (-4.76%) | 16,200 |
12 Aug 2019 | USD | 0.17 | 0.17 | 0.163 | 0.168 | 1.68 | 0.0 (0.0%) | 38,200 |
9 Aug 2019 | USD | 0.172 | 0.172 | 0.168 | 0.168 | 1.68 | +0.003 (+1.82%) | 148,100 |
8 Aug 2019 | USD | 0.163 | 0.168 | 0.153 | 0.165 | 1.65 | -0.008 (-4.62%) | 59,000 |
7 Aug 2019 | USD | 0.167 | 0.175 | 0.163 | 0.173 | 1.73 | +0.005 (+2.98%) | 229,400 |
6 Aug 2019 | USD | 0.173 | 0.173 | 0.158 | 0.168 | 1.68 | -0.025 (-12.95%) | 64,600 |
5 Aug 2019 | USD | 0.175 | 0.198 | 0.17 | 0.193 | 1.93 | +0.023 (+13.53%) | 69,000 |
2 Aug 2019 | USD | 0.172 | 0.177 | 0.168 | 0.17 | 1.7 | 0.0 (0.0%) | 67,000 |
1 Aug 2019 | USD | 0.174 | 0.174 | 0.157 | 0.17 | 1.7 | 0.0 (0.0%) | 136,600 |
31 Jul 2019 | USD | 0.173 | 0.173 | 0.167 | 0.17 | 1.7 | 0.0 (0.0%) | 25,600 |
30 Jul 2019 | USD | 0.173 | 0.174 | 0.169 | 0.17 | 1.7 | -0.004 (-2.30%) | 24,300 |
29 Jul 2019 | USD | 0.173 | 0.179 | 0.164 | 0.174 | 1.74 | -0.008 (-4.40%) | 133,400 |
26 Jul 2019 | USD | 0.187 | 0.188 | 0.173 | 0.182 | 1.82 | 0.0 (0.0%) | 36,700 |
25 Jul 2019 | USD | 0.187 | 0.187 | 0.173 | 0.182 | 1.82 | +0.003 (+1.68%) | 87,000 |
24 Jul 2019 | USD | 0.173 | 0.187 | 0.173 | 0.179 | 1.79 | -0.01 (-5.29%) | 175,300 |
23 Jul 2019 | USD | 0.18 | 0.192 | 0.175 | 0.189 | 1.89 | 0.0 (0.0%) | 61,200 |
22 Jul 2019 | USD | 0.2 | 0.21 | 0.184 | 0.189 | 1.89 | -0.012 (-5.97%) | 468,000 |
19 Jul 2019 | USD | 0.195 | 0.201 | 0.17 | 0.201 | 2.01 | +0.007 (+3.61%) | 276,500 |
18 Jul 2019 | USD | 0.19 | 0.199 | 0.19 | 0.194 | 1.94 | +0.008 (+4.30%) | 295,700 |
17 Jul 2019 | USD | 0.17 | 0.19 | 0.17 | 0.186 | 1.86 | +0.015 (+8.77%) | 449,700 |
16 Jul 2019 | USD | 0.17 | 0.171 | 0.163 | 0.171 | 1.71 | -0.003 (-1.72%) | 10,500 |
15 Jul 2019 | USD | 0.163 | 0.176 | 0.163 | 0.174 | 1.74 | +0.002 (+1.16%) | 80,000 |
12 Jul 2019 | USD | 0.174 | 0.174 | 0.17 | 0.172 | 1.72 | +0.002 (+1.18%) | 26,600 |
11 Jul 2019 | USD | 0.176 | 0.176 | 0.166 | 0.17 | 1.7 | -0.008 (-4.49%) | 62,000 |
10 Jul 2019 | USD | 0.182 | 0.182 | 0.176 | 0.178 | 1.78 | +0.007 (+4.09%) | 56,300 |