Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | USD | 0.3 | 0.3 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 25,939 |
19 Jun 2019 | USD | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | -0.01 (-4.17%) | 7,618 |
18 Jun 2019 | USD | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 0.0 (0.0%) | 7,040 |
17 Jun 2019 | USD | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 0.0 (0.0%) | 8,660 |
14 Jun 2019 | USD | 0.2 | 0.24 | 0.19 | 0.24 | 0.24 | -0.01 (-4%) | 5,277 |
13 Jun 2019 | USD | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | +0.04 (+19.05%) | 2,750 |
12 Jun 2019 | USD | 0.25 | 0.25 | 0.18 | 0.21 | 0.21 | -0.01 (-4.55%) | 17,228 |
11 Jun 2019 | USD | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | +0.01 (+4.76%) | 3,101 |
10 Jun 2019 | USD | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 9,179 |
7 Jun 2019 | USD | 0.205 | 0.21 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 2,150 |
6 Jun 2019 | USD | 0.25 | 0.27 | 0.19 | 0.2 | 0.2 | -0.05 (-20%) | 14,056 |
5 Jun 2019 | USD | 0.2 | 0.25 | 0.18 | 0.25 | 0.25 | +0.03 (+13.64%) | 18,440 |
4 Jun 2019 | USD | 0.2 | 0.23 | 0.19 | 0.22 | 0.22 | +0.01 (+4.76%) | 15,093 |
3 Jun 2019 | USD | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 6,179 |
31 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 4,093 |
30 May 2019 | USD | 0.2 | 0.2 | 0.1 | 0.2 | 0.2 | +0.02 (+11.11%) | 63,827 |
29 May 2019 | USD | 0.2 | 0.24 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 25,340 |
28 May 2019 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 7,431 |
27 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.21 | 0.22 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 56,309 |
23 May 2019 | USD | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 8,172 |
22 May 2019 | USD | 0.21 | 0.29 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 19,724 |
21 May 2019 | USD | 0.25 | 0.29 | 0.19 | 0.21 | 0.21 | -0.01 (-4.55%) | 52,891 |
20 May 2019 | USD | 0.19 | 0.3 | 0.19 | 0.22 | 0.22 | +0.03 (+15.79%) | 31,457 |
17 May 2019 | USD | 0.25 | 0.25 | 0.16 | 0.19 | 0.19 | 0.0 (0.0%) | 89,514 |
16 May 2019 | USD | 0.29 | 0.31 | 0.19 | 0.19 | 0.19 | -0.1 (-34.48%) | 7,934 |
15 May 2019 | USD | 0.285 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 7,244 |
14 May 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 815 |
13 May 2019 | USD | 0.25 | 0.3001 | 0.15 | 0.26 | 0.26 | -0.03 (-10.34%) | 41,682 |
10 May 2019 | USD | 0.3 | 0.3 | 0.26 | 0.29 | 0.29 | -0.01 (-3.33%) | 17,847 |