Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 0.553 | 0.561 | 0.5438 | 0.5438 | 0.5438 | -0.01 (-1.84%) | 22,263 |
20 Aug 2019 | USD | 0.5229 | 0.554 | 0.5199 | 0.554 | 0.554 | +0.057 (+11.36%) | 13,356 |
19 Aug 2019 | USD | 0.5559 | 0.5559 | 0.4975 | 0.4975 | 0.4975 | -0.058 (-10.47%) | 42,734 |
16 Aug 2019 | USD | 0.5389 | 0.5779 | 0.52 | 0.5557 | 0.5557 | +0.036 (+6.87%) | 106,932 |
15 Aug 2019 | USD | 0.573 | 0.573 | 0.4821 | 0.52 | 0.52 | -0.078 (-13.04%) | 179,463 |
14 Aug 2019 | USD | 0.6889 | 0.6889 | 0.59 | 0.598 | 0.598 | -0.062 (-9.39%) | 106,664 |
13 Aug 2019 | USD | 0.6901 | 0.6921 | 0.6083 | 0.66 | 0.66 | -0.038 (-5.39%) | 91,789 |
12 Aug 2019 | USD | 0.6911 | 0.7 | 0.674 | 0.6976 | 0.6976 | +0.006 (+0.94%) | 23,934 |
9 Aug 2019 | USD | 0.686 | 0.698 | 0.6833 | 0.6911 | 0.6911 | +0.015 (+2.23%) | 10,360 |
8 Aug 2019 | USD | 0.7015 | 0.7079 | 0.668 | 0.676 | 0.676 | -0.021 (-3.01%) | 72,300 |
7 Aug 2019 | USD | 0.677 | 0.806 | 0.677 | 0.697 | 0.697 | +0.06 (+9.42%) | 194,973 |
6 Aug 2019 | USD | 0.527 | 0.637 | 0.5121 | 0.637 | 0.637 | +0.177 (+38.48%) | 215,643 |
5 Aug 2019 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.06 (-11.52%) | 500 |
2 Aug 2019 | USD | 0.525 | 0.535 | 0.512 | 0.5199 | 0.5199 | -0 (-0.02%) | 61,058 |
1 Aug 2019 | USD | 0.5285 | 0.5285 | 0.492 | 0.52 | 0.52 | -0.008 (-1.59%) | 37,100 |
31 Jul 2019 | USD | 0.5068 | 0.53 | 0.5068 | 0.5284 | 0.5284 | +0.045 (+9.40%) | 64,795 |
30 Jul 2019 | USD | 0.5 | 0.5 | 0.48 | 0.483 | 0.483 | +0.03 (+6.65%) | 62,250 |
29 Jul 2019 | USD | 0.4583 | 0.4846 | 0.4529 | 0.4529 | 0.4529 | 0.0 (0.0%) | 117,930 |
26 Jul 2019 | USD | 0.4599 | 0.4599 | 0.43 | 0.4529 | 0.4529 | -0.037 (-7.57%) | 69,615 |
25 Jul 2019 | USD | 0.4457 | 0.49 | 0.435 | 0.49 | 0.49 | +0.047 (+10.58%) | 76,978 |
24 Jul 2019 | USD | 0.4389 | 0.505 | 0.43 | 0.4431 | 0.4431 | +0.013 (+3.05%) | 605,967 |
23 Jul 2019 | USD | 0.4048 | 0.455 | 0.3898 | 0.43 | 0.43 | +0.043 (+11.11%) | 479,990 |
22 Jul 2019 | USD | 0.4071 | 0.43 | 0.369 | 0.387 | 0.387 | +0.002 (+0.52%) | 684,836 |
19 Jul 2019 | USD | 0.3307 | 0.404 | 0.3307 | 0.385 | 0.385 | +0.087 (+29.24%) | 184,857 |
18 Jul 2019 | USD | 0.2979 | 0.2979 | 0.2979 | 0.2979 | 0.2979 | +0.008 (+2.72%) | 10,000 |
17 Jul 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.011 (-3.65%) | 400 |
16 Jul 2019 | USD | 0.317 | 0.317 | 0.283 | 0.301 | 0.301 | -0.038 (-11.21%) | 25,550 |
15 Jul 2019 | USD | 0.359 | 0.359 | 0.339 | 0.339 | 0.339 | +0.011 (+3.35%) | 25,000 |
12 Jul 2019 | USD | 0.328 | 0.328 | 0.328 | 0.328 | 0.328 | 0.0 (0.0%) | 0 |
11 Jul 2019 | USD | 0.328 | 0.328 | 0.328 | 0.328 | 0.328 | -0.013 (-3.78%) | 5,000 |