Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 0.259 | 0.259 | 0.251 | 0.251 | 25.1 | -0.009 (-3.28%) | 12,710 |
10 Jul 2019 | USD | 0.269 | 0.269 | 0.2585 | 0.2595 | 25.95 | +0.013 (+5.06%) | 20,588 |
9 Jul 2019 | USD | 0.244 | 0.247 | 0.24 | 0.247 | 24.7 | +0.007 (+2.92%) | 107,610 |
8 Jul 2019 | USD | 0.22 | 0.245 | 0.22 | 0.24 | 24 | -0.008 (-3.23%) | 251,427 |
5 Jul 2019 | USD | 0.2506 | 0.2506 | 0.24 | 0.248 | 24.8 | +0.008 (+3.33%) | 63,163 |
4 Jul 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 24 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.24 | 0.251 | 0.24 | 0.24 | 24 | -0.02 (-7.69%) | 18,376 |
2 Jul 2019 | USD | 0.283 | 0.285 | 0.2474 | 0.26 | 26 | -0.03 (-10.34%) | 20,400 |
1 Jul 2019 | USD | 0.28 | 0.29 | 0.27 | 0.29 | 29 | +0.018 (+6.62%) | 74,925 |
28 Jun 2019 | USD | 0.267 | 0.272 | 0.2648 | 0.272 | 27.2 | -0.006 (-2.09%) | 7,483 |
27 Jun 2019 | USD | 0.2778 | 0.2778 | 0.2776 | 0.2778 | 27.78 | +0 (+0.07%) | 32,705 |
26 Jun 2019 | USD | 0.2776 | 0.2776 | 0.268 | 0.2776 | 27.76 | -0.006 (-2.25%) | 41,445 |
25 Jun 2019 | USD | 0.266 | 0.2984 | 0.266 | 0.284 | 28.4 | +0.024 (+9.23%) | 396,073 |
24 Jun 2019 | USD | 0.248 | 0.265 | 0.248 | 0.26 | 26 | +0.035 (+15.56%) | 132,124 |
21 Jun 2019 | USD | 0.23 | 0.2382 | 0.225 | 0.225 | 22.5 | +0.009 (+3.93%) | 89,481 |
20 Jun 2019 | USD | 0.217 | 0.22 | 0.211 | 0.2165 | 21.65 | -0.004 (-1.59%) | 23,110 |
19 Jun 2019 | USD | 0.215 | 0.22 | 0.2091 | 0.22 | 22 | +0.007 (+3.43%) | 13,435 |
18 Jun 2019 | USD | 0.21 | 0.2135 | 0.209 | 0.2127 | 21.27 | +0.005 (+2.26%) | 21,500 |
17 Jun 2019 | USD | 0.21 | 0.215 | 0.205 | 0.208 | 20.8 | +0.006 (+2.77%) | 49,000 |
14 Jun 2019 | USD | 0.21 | 0.21 | 0.2024 | 0.2024 | 20.24 | -0.008 (-3.62%) | 9,000 |
13 Jun 2019 | USD | 0.204 | 0.215 | 0.204 | 0.21 | 21 | -0.002 (-0.94%) | 54,240 |
12 Jun 2019 | USD | 0.2121 | 0.217 | 0.212 | 0.212 | 21.2 | +0.018 (+9.17%) | 61,670 |
11 Jun 2019 | USD | 0.192 | 0.2 | 0.192 | 0.1942 | 19.42 | -0.006 (-2.90%) | 3,250 |
10 Jun 2019 | USD | 0.2097 | 0.2097 | 0.1998 | 0.2 | 20 | -0.021 (-9.46%) | 52,566 |
7 Jun 2019 | USD | 0.2 | 0.2209 | 0.2 | 0.2209 | 22.09 | +0.018 (+9.09%) | 118,946 |
6 Jun 2019 | USD | 0.21 | 0.21 | 0.2025 | 0.2025 | 20.25 | -0.013 (-5.81%) | 36,900 |
5 Jun 2019 | USD | 0.224 | 0.224 | 0.215 | 0.215 | 21.5 | -0.005 (-2.27%) | 52,680 |
4 Jun 2019 | USD | 0.233 | 0.24 | 0.22 | 0.22 | 22 | +0.03 (+15.79%) | 406,394 |
3 Jun 2019 | USD | 0.19 | 0.1928 | 0.19 | 0.19 | 19 | +0.002 (+1.06%) | 27,611 |
31 May 2019 | USD | 0.188 | 0.189 | 0.188 | 0.188 | 18.8 | -0.002 (-1.05%) | 45,000 |