Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.3241 | 0.3241 | 0.3 | 0.3139 | 0.3139 | -0.006 (-1.91%) | 21,500 |
16 May 2019 | USD | 0.3179 | 0.33 | 0.3098 | 0.32 | 0.32 | -0.001 (-0.34%) | 44,800 |
15 May 2019 | USD | 0.3515 | 0.3515 | 0.32 | 0.3211 | 0.3211 | -0.034 (-9.47%) | 66,240 |
14 May 2019 | USD | 0.3537 | 0.3589 | 0.3426 | 0.3547 | 0.3547 | +0.004 (+1.00%) | 38,374 |
13 May 2019 | USD | 0.3512 | 0.3512 | 0.3512 | 0.3512 | 0.3512 | -0.009 (-2.44%) | 1,500 |
10 May 2019 | USD | 0.3755 | 0.383 | 0.36 | 0.36 | 0.36 | -0.006 (-1.67%) | 23,750 |
9 May 2019 | USD | 0.37 | 0.371 | 0.3661 | 0.3661 | 0.3661 | -0 (-0.03%) | 24,250 |
8 May 2019 | USD | 0.3569 | 0.3662 | 0.3567 | 0.3662 | 0.3662 | +0.021 (+6.14%) | 18,561 |
7 May 2019 | USD | 0.348 | 0.348 | 0.3449 | 0.345 | 0.345 | -0.015 (-4.17%) | 14,000 |
6 May 2019 | USD | 0.341 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 5,650 |
3 May 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,577 |
2 May 2019 | USD | 0.361 | 0.361 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 169,270 |
1 May 2019 | USD | 0.37 | 0.37 | 0.3543 | 0.36 | 0.36 | -0.006 (-1.64%) | 8,700 |
30 Apr 2019 | USD | 0.351 | 0.3725 | 0.3492 | 0.366 | 0.366 | +0.011 (+3.19%) | 79,234 |
29 Apr 2019 | USD | 0.3483 | 0.3551 | 0.3483 | 0.3547 | 0.3547 | +0.01 (+3.02%) | 16,000 |
26 Apr 2019 | USD | 0.3438 | 0.3443 | 0.3438 | 0.3443 | 0.3443 | -0.011 (-2.96%) | 7,125 |
25 Apr 2019 | USD | 0.3509 | 0.3548 | 0.3509 | 0.3548 | 0.3548 | +0.025 (+7.52%) | 23,324 |
24 Apr 2019 | USD | 0.338 | 0.338 | 0.3246 | 0.33 | 0.33 | -0.022 (-6.25%) | 30,901 |
23 Apr 2019 | USD | 0.345 | 0.352 | 0.3442 | 0.352 | 0.352 | +0.005 (+1.44%) | 20,679 |
22 Apr 2019 | USD | 0.36 | 0.36 | 0.347 | 0.347 | 0.347 | -0.002 (-0.63%) | 64,900 |
19 Apr 2019 | USD | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.3629 | 0.3629 | 0.3492 | 0.3492 | 0.3492 | +0.009 (+2.71%) | 59,837 |
17 Apr 2019 | USD | 0.34 | 0.34 | 0.3215 | 0.34 | 0.34 | +0.005 (+1.49%) | 69,400 |
16 Apr 2019 | USD | 0.3227 | 0.335 | 0.3227 | 0.335 | 0.335 | +0.025 (+8.06%) | 66,050 |
15 Apr 2019 | USD | 0.3421 | 0.3421 | 0.3076 | 0.31 | 0.31 | -0.024 (-7.21%) | 133,500 |
12 Apr 2019 | USD | 0.368 | 0.3681 | 0.3341 | 0.3341 | 0.3341 | -0.026 (-7.19%) | 18,750 |
11 Apr 2019 | USD | 0.34 | 0.3674 | 0.34 | 0.36 | 0.36 | +0.002 (+0.64%) | 17,880 |
10 Apr 2019 | USD | 0.341 | 0.3629 | 0.341 | 0.3577 | 0.3577 | -0.01 (-2.83%) | 33,170 |
9 Apr 2019 | USD | 0.3876 | 0.3876 | 0.368 | 0.3681 | 0.3681 | -0.01 (-2.70%) | 51,372 |
8 Apr 2019 | USD | 0.32 | 0.3783 | 0.3136 | 0.3783 | 0.3783 | +0.065 (+20.79%) | 266,728 |