Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2019 | USD | 0.45 | 0.46 | 0.42 | 0.4252 | 2.9764 | -0.025 (-5.62%) | 54,875 |
9 Aug 2019 | USD | 0.455 | 0.46 | 0.4471 | 0.4505 | 3.1535 | -0.004 (-0.77%) | 57,583 |
8 Aug 2019 | USD | 0.46 | 0.4824 | 0.4444 | 0.454 | 3.178 | -0.012 (-2.60%) | 67,512 |
7 Aug 2019 | USD | 0.489 | 0.4899 | 0.44 | 0.4661 | 3.2627 | -0.025 (-5.15%) | 106,351 |
6 Aug 2019 | USD | 0.5355 | 0.5355 | 0.48 | 0.4914 | 3.4398 | -0.058 (-10.49%) | 174,778 |
5 Aug 2019 | USD | 0.58 | 0.6 | 0.52 | 0.549 | 3.843 | -0.081 (-12.86%) | 281,337 |
2 Aug 2019 | USD | 0.7 | 0.83 | 0.605 | 0.63 | 4.41 | +0.015 (+2.44%) | 868,859 |
1 Aug 2019 | USD | 0.5505 | 0.691 | 0.5505 | 0.615 | 4.305 | +0.065 (+11.82%) | 516,898 |
31 Jul 2019 | USD | 0.566 | 0.57 | 0.55 | 0.55 | 3.85 | -0.016 (-2.86%) | 34,170 |
30 Jul 2019 | USD | 0.55 | 0.57 | 0.55 | 0.5662 | 3.9634 | +0.016 (+2.95%) | 55,435 |
29 Jul 2019 | USD | 0.555 | 0.5615 | 0.55 | 0.55 | 3.85 | -0.015 (-2.65%) | 29,862 |
26 Jul 2019 | USD | 0.555 | 0.574 | 0.52 | 0.565 | 3.955 | +0.024 (+4.44%) | 95,286 |
25 Jul 2019 | USD | 0.525 | 0.5515 | 0.525 | 0.541 | 3.787 | +0.041 (+8.20%) | 61,221 |
24 Jul 2019 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 3.5 | +0.005 (+1.07%) | 16,184 |
23 Jul 2019 | USD | 0.4967 | 0.51 | 0.48 | 0.4947 | 3.4629 | +0.006 (+1.31%) | 23,152 |
22 Jul 2019 | USD | 0.52 | 0.523 | 0.47 | 0.4883 | 3.4181 | -0.041 (-7.82%) | 29,946 |
19 Jul 2019 | USD | 0.54 | 0.54 | 0.5 | 0.5297 | 3.7079 | -0.01 (-1.91%) | 52,766 |
18 Jul 2019 | USD | 0.531 | 0.54 | 0.53 | 0.54 | 3.78 | +0.002 (+0.43%) | 42,705 |
17 Jul 2019 | USD | 0.54 | 0.5489 | 0.535 | 0.5377 | 3.7639 | -0.004 (-0.65%) | 15,610 |
16 Jul 2019 | USD | 0.5498 | 0.55 | 0.531 | 0.5412 | 3.7884 | -0.004 (-0.64%) | 28,635 |
15 Jul 2019 | USD | 0.534 | 0.55 | 0.53 | 0.5447 | 3.8129 | +0.017 (+3.26%) | 31,179 |
12 Jul 2019 | USD | 0.53 | 0.5494 | 0.5275 | 0.5275 | 3.6925 | -0.003 (-0.47%) | 22,092 |
11 Jul 2019 | USD | 0.52 | 0.55 | 0.51 | 0.53 | 3.71 | -0 (-0.02%) | 48,396 |
10 Jul 2019 | USD | 0.52 | 0.551 | 0.5002 | 0.5301 | 3.7107 | -0.013 (-2.32%) | 125,884 |
9 Jul 2019 | USD | 0.59 | 0.6 | 0.521 | 0.5427 | 3.7989 | -0.01 (-1.86%) | 233,138 |
8 Jul 2019 | USD | 0.55 | 0.5644 | 0.53 | 0.553 | 3.871 | +0.002 (+0.27%) | 153,728 |
5 Jul 2019 | USD | 0.53 | 0.5541 | 0.5254 | 0.5515 | 3.8605 | +0.021 (+4.06%) | 38,556 |
4 Jul 2019 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 3.71 | +0.005 (+0.88%) | 0 |
3 Jul 2019 | USD | 0.55 | 0.55 | 0.521 | 0.5254 | 3.6778 | -0.025 (-4.47%) | 30,280 |
2 Jul 2019 | USD | 0.56 | 0.57 | 0.54 | 0.55 | 3.85 | -0.003 (-0.45%) | 31,959 |