Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.0871 | 0.0881 | 0.0768 | 0.0804 | 0.0804 | -0.006 (-7.16%) | 201,302 |
16 May 2019 | USD | 0.084 | 0.1023 | 0.0825 | 0.0866 | 0.0866 | +0.003 (+2.97%) | 219,111 |
15 May 2019 | USD | 0.0768 | 0.0843 | 0.0679 | 0.0841 | 0.0841 | +0.009 (+11.39%) | 163,845 |
14 May 2019 | USD | 0.0722 | 0.0827 | 0.0672 | 0.0755 | 0.0755 | +0.004 (+5.01%) | 251,015 |
13 May 2019 | USD | 0.0704 | 0.0866 | 0.0677 | 0.0719 | 0.0719 | +0.002 (+2.42%) | 195,934 |
12 May 2019 | USD | 0.077 | 0.0784 | 0.0693 | 0.0702 | 0.0702 | -0.006 (-8.36%) | 211,856 |
11 May 2019 | USD | 0.0741 | 0.0881 | 0.0698 | 0.0766 | 0.0766 | +0.002 (+3.23%) | 274,419 |
10 May 2019 | USD | 0.0781 | 0.0882 | 0.0706 | 0.0742 | 0.0742 | -0.004 (-5.12%) | 265,520 |
9 May 2019 | USD | 0.0802 | 0.1008 | 0.0696 | 0.0782 | 0.0782 | -0.001 (-1.51%) | 239,530 |
8 May 2019 | USD | 0.0795 | 0.0876 | 0.071 | 0.0794 | 0.0794 | +0.002 (+2.85%) | 304,043 |
7 May 2019 | USD | 0.0752 | 0.0845 | 0.0737 | 0.0772 | 0.0772 | -0.003 (-3.98%) | 233,917 |
6 May 2019 | USD | 0.0816 | 0.0848 | 0.0726 | 0.0804 | 0.0804 | -0.001 (-1.47%) | 232,983 |
5 May 2019 | USD | 0.0875 | 0.0977 | 0.0805 | 0.0816 | 0.0816 | -0.003 (-3.20%) | 111,375 |
4 May 2019 | USD | 0.0839 | 0.1196 | 0.0772 | 0.0843 | 0.0843 | +0.002 (+1.93%) | 385,009 |
3 May 2019 | USD | 0.0933 | 0.0971 | 0.08 | 0.0827 | 0.0827 | -0.011 (-11.36%) | 391,280 |
2 May 2019 | USD | 0.0827 | 0.0933 | 0.079 | 0.0933 | 0.0933 | +0.011 (+12.95%) | 445,266 |
1 May 2019 | USD | 0.0834 | 0.0903 | 0.0794 | 0.0826 | 0.0826 | -0.007 (-7.71%) | 298,764 |
30 Apr 2019 | USD | 0.0817 | 0.0896 | 0.0785 | 0.0895 | 0.0895 | +0.008 (+9.55%) | 343,952 |
29 Apr 2019 | USD | 0.0832 | 0.0881 | 0.0798 | 0.0817 | 0.0817 | -0.001 (-1.68%) | 204,491 |
28 Apr 2019 | USD | 0.0899 | 0.0946 | 0.0796 | 0.0831 | 0.0831 | -0.007 (-7.56%) | 222,980 |
27 Apr 2019 | USD | 0.0857 | 0.0913 | 0.0764 | 0.0899 | 0.0899 | +0.004 (+5.02%) | 281,983 |
26 Apr 2019 | USD | 0.0895 | 0.097 | 0.0806 | 0.0856 | 0.0856 | -0.004 (-4.25%) | 332,365 |
25 Apr 2019 | USD | 0.0903 | 0.1001 | 0.081 | 0.0894 | 0.0894 | -0.001 (-1.00%) | 440,989 |
24 Apr 2019 | USD | 0.0956 | 0.1032 | 0.0834 | 0.0903 | 0.0903 | -0.005 (-5.54%) | 398,362 |
23 Apr 2019 | USD | 0.0926 | 0.1041 | 0.0891 | 0.0956 | 0.0956 | +0.007 (+8.14%) | 440,665 |
22 Apr 2019 | USD | 0.0898 | 0.106 | 0.0871 | 0.0884 | 0.0884 | -0.001 (-1.56%) | 419,627 |
21 Apr 2019 | USD | 0.0958 | 0.1123 | 0.0883 | 0.0898 | 0.0898 | -0.005 (-4.97%) | 440,108 |
20 Apr 2019 | USD | 0.0947 | 0.1105 | 0.0867 | 0.0945 | 0.0945 | -0 (-0.21%) | 463,589 |
19 Apr 2019 | USD | 0.0877 | 0.1048 | 0.0828 | 0.0947 | 0.0947 | +0.007 (+8.11%) | 548,548 |
18 Apr 2019 | USD | 0.0969 | 0.0989 | 0.0823 | 0.0876 | 0.0876 | -0.009 (-9.60%) | 477,476 |