Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | USD | 0.6005 | 0.61 | 0.507 | 0.5507 | 0.5507 | -0.065 (-10.54%) | 760,624 |
19 Jul 2019 | USD | 0.69 | 0.69 | 0.615 | 0.6156 | 0.6156 | -0.064 (-9.47%) | 616,734 |
18 Jul 2019 | USD | 0.7 | 0.7 | 0.659 | 0.68 | 0.68 | -0.02 (-2.86%) | 211,245 |
17 Jul 2019 | USD | 0.675 | 0.7 | 0.661 | 0.7 | 0.7 | +0.015 (+2.19%) | 137,994 |
16 Jul 2019 | USD | 0.66 | 0.735 | 0.66 | 0.685 | 0.685 | +0.005 (+0.74%) | 169,915 |
15 Jul 2019 | USD | 0.7199 | 0.735 | 0.675 | 0.68 | 0.68 | -0.035 (-4.88%) | 476,063 |
12 Jul 2019 | USD | 0.69 | 0.72 | 0.673 | 0.7149 | 0.7149 | +0.043 (+6.38%) | 395,043 |
11 Jul 2019 | USD | 0.6298 | 0.685 | 0.615 | 0.672 | 0.672 | +0.07 (+11.63%) | 251,422 |
10 Jul 2019 | USD | 0.61 | 0.6298 | 0.5961 | 0.602 | 0.602 | +0.012 (+2.03%) | 88,814 |
9 Jul 2019 | USD | 0.61 | 0.61 | 0.5852 | 0.59 | 0.59 | +0.005 (+0.84%) | 82,790 |
8 Jul 2019 | USD | 0.61 | 0.61 | 0.58 | 0.5851 | 0.5851 | -0.016 (-2.71%) | 69,817 |
5 Jul 2019 | USD | 0.5851 | 0.6199 | 0.572 | 0.6014 | 0.6014 | -0.014 (-2.21%) | 79,604 |
4 Jul 2019 | USD | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.6195 | 0.62 | 0.5801 | 0.615 | 0.615 | +0.004 (+0.65%) | 161,285 |
2 Jul 2019 | USD | 0.685 | 0.685 | 0.595 | 0.611 | 0.611 | -0.034 (-5.27%) | 205,781 |
1 Jul 2019 | USD | 0.565 | 0.66 | 0.5603 | 0.645 | 0.645 | +0.075 (+13.24%) | 557,405 |
28 Jun 2019 | USD | 0.5475 | 0.59 | 0.5475 | 0.5696 | 0.5696 | +0.02 (+3.56%) | 122,811 |
27 Jun 2019 | USD | 0.555 | 0.6 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 111,636 |
26 Jun 2019 | USD | 0.6 | 0.6 | 0.55 | 0.575 | 0.575 | -0.025 (-4.17%) | 379,746 |
25 Jun 2019 | USD | 0.53 | 0.6 | 0.5108 | 0.6 | 0.6 | +0.07 (+13.21%) | 251,607 |
24 Jun 2019 | USD | 0.59 | 0.59 | 0.4952 | 0.53 | 0.53 | -0.04 (-6.94%) | 396,720 |
21 Jun 2019 | USD | 0.42 | 0.585 | 0.4101 | 0.5695 | 0.5695 | +0.122 (+27.26%) | 694,939 |
20 Jun 2019 | USD | 0.4125 | 0.4475 | 0.4 | 0.4475 | 0.4475 | +0.033 (+7.99%) | 190,145 |
19 Jun 2019 | USD | 0.42 | 0.435 | 0.4 | 0.4144 | 0.4144 | -0.031 (-6.88%) | 118,454 |
18 Jun 2019 | USD | 0.4001 | 0.445 | 0.4001 | 0.445 | 0.445 | +0.005 (+1.14%) | 213,055 |
17 Jun 2019 | USD | 0.4121 | 0.4549 | 0.4121 | 0.44 | 0.44 | -0.01 (-2.22%) | 47,054 |
14 Jun 2019 | USD | 0.4111 | 0.465 | 0.4111 | 0.45 | 0.45 | -0.01 (-2.17%) | 179,620 |
13 Jun 2019 | USD | 0.43 | 0.47 | 0.4 | 0.46 | 0.46 | +0.01 (+2.22%) | 412,918 |
12 Jun 2019 | USD | 0.4555 | 0.464 | 0.4004 | 0.45 | 0.45 | -0.002 (-0.42%) | 191,688 |
11 Jun 2019 | USD | 0.498 | 0.499 | 0.42 | 0.4519 | 0.4519 | -0.038 (-7.76%) | 125,316 |