Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 0.1976 | 0.2032 | 0.1881 | 0.1881 | 1.5048 | -0.011 (-5.76%) | 128,511 |
12 Aug 2019 | USD | 0.2076 | 0.2076 | 0.1953 | 0.1996 | 1.5968 | +0.004 (+2.25%) | 58,422 |
9 Aug 2019 | USD | 0.206 | 0.2062 | 0.1952 | 0.1952 | 1.5616 | -0.005 (-2.40%) | 42,737 |
8 Aug 2019 | USD | 0.2029 | 0.2096 | 0.19 | 0.2 | 1.6 | +0.007 (+3.79%) | 265,358 |
7 Aug 2019 | USD | 0.1923 | 0.1971 | 0.1822 | 0.1927 | 1.5416 | +0.01 (+5.30%) | 41,400 |
6 Aug 2019 | USD | 0.175 | 0.19 | 0.175 | 0.183 | 1.464 | -0.007 (-3.68%) | 122,501 |
5 Aug 2019 | USD | 0.1867 | 0.194 | 0.1655 | 0.19 | 1.52 | +0.012 (+6.50%) | 95,000 |
2 Aug 2019 | USD | 0.187 | 0.187 | 0.1683 | 0.1784 | 1.4272 | -0.002 (-0.89%) | 117,890 |
1 Aug 2019 | USD | 0.175 | 0.18 | 0.1638 | 0.18 | 1.44 | +0.006 (+3.33%) | 37,742 |
31 Jul 2019 | USD | 0.159 | 0.1823 | 0.159 | 0.1742 | 1.3936 | +0.013 (+7.80%) | 179,000 |
30 Jul 2019 | USD | 0.1536 | 0.166 | 0.1536 | 0.1616 | 1.2928 | +0.004 (+2.28%) | 58,237 |
29 Jul 2019 | USD | 0.157 | 0.1624 | 0.1471 | 0.158 | 1.264 | -0.002 (-1.43%) | 121,060 |
26 Jul 2019 | USD | 0.149 | 0.1657 | 0.1449 | 0.1603 | 1.2824 | +0.013 (+9.05%) | 381,600 |
25 Jul 2019 | USD | 0.161 | 0.161 | 0.1406 | 0.147 | 1.176 | -0.011 (-6.73%) | 288,366 |
24 Jul 2019 | USD | 0.1754 | 0.1754 | 0.1559 | 0.1576 | 1.2608 | -0.016 (-9.11%) | 142,060 |
23 Jul 2019 | USD | 0.1539 | 0.1734 | 0.1539 | 0.1734 | 1.3872 | +0.007 (+4.33%) | 181,300 |
22 Jul 2019 | USD | 0.164 | 0.1662 | 0.1513 | 0.1662 | 1.3296 | +0.001 (+0.79%) | 90,860 |
19 Jul 2019 | USD | 0.1701 | 0.1739 | 0.16 | 0.1649 | 1.3192 | -0.006 (-3.51%) | 111,576 |
18 Jul 2019 | USD | 0.14 | 0.1709 | 0.1361 | 0.1709 | 1.3672 | +0.029 (+20.61%) | 183,042 |
17 Jul 2019 | USD | 0.1327 | 0.1467 | 0.1327 | 0.1417 | 1.1336 | +0 (+0.14%) | 45,445 |
16 Jul 2019 | USD | 0.14 | 0.1415 | 0.1317 | 0.1415 | 1.132 | +0.004 (+2.54%) | 19,250 |
15 Jul 2019 | USD | 0.14 | 0.14 | 0.13 | 0.138 | 1.104 | -0.006 (-4.50%) | 65,590 |
12 Jul 2019 | USD | 0.146 | 0.146 | 0.139 | 0.1445 | 1.156 | -0.001 (-0.34%) | 55,499 |
11 Jul 2019 | USD | 0.1466 | 0.1488 | 0.14 | 0.145 | 1.16 | -0.002 (-1.23%) | 21,800 |
10 Jul 2019 | USD | 0.15 | 0.1517 | 0.1468 | 0.1468 | 1.1744 | -0.008 (-5.29%) | 10,950 |
9 Jul 2019 | USD | 0.157 | 0.157 | 0.14 | 0.155 | 1.24 | -0.003 (-1.84%) | 58,599 |
8 Jul 2019 | USD | 0.1579 | 0.1579 | 0.1579 | 0.1579 | 1.2632 | 0.0 (0.0%) | 0 |
5 Jul 2019 | USD | 0.141 | 0.1579 | 0.141 | 0.1579 | 1.2632 | +0.005 (+3.61%) | 9,832 |
4 Jul 2019 | USD | 0.1524 | 0.1524 | 0.1524 | 0.1524 | 1.2192 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.14 | 0.1524 | 0.14 | 0.1524 | 1.2192 | -0.003 (-2.12%) | 6,834 |