Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | USD | 0.4644 | 0.5506 | 0.4424 | 0.478 | 0.478 | +0.018 (+3.98%) | 93,460 |
29 Jul 2019 | USD | 0.4612 | 0.5563 | 0.4434 | 0.4597 | 0.4597 | -0.005 (-1.03%) | 113,213 |
28 Jul 2019 | USD | 0.4693 | 0.516 | 0.4418 | 0.4645 | 0.4645 | -0.003 (-0.73%) | 113,036 |
27 Jul 2019 | USD | 0.5589 | 0.607 | 0.4201 | 0.4679 | 0.4679 | -0.089 (-15.92%) | 80,833 |
26 Jul 2019 | USD | 0.5636 | 0.645 | 0.4925 | 0.5565 | 0.5565 | -0.007 (-1.22%) | 98,396 |
25 Jul 2019 | USD | 0.564 | 0.635 | 0.5557 | 0.5634 | 0.5634 | -0.003 (-0.55%) | 101,251 |
24 Jul 2019 | USD | 0.5605 | 0.6244 | 0.4928 | 0.5665 | 0.5665 | +0.003 (+0.57%) | 105,751 |
23 Jul 2019 | USD | 0.5834 | 0.6418 | 0.4455 | 0.5633 | 0.5633 | -0.02 (-3.36%) | 116,313 |
22 Jul 2019 | USD | 0.6709 | 0.7812 | 0.5629 | 0.5829 | 0.5829 | -0.091 (-13.45%) | 118,425 |
21 Jul 2019 | USD | 0.7097 | 0.8239 | 0.6339 | 0.6735 | 0.6735 | -0.032 (-4.54%) | 133,599 |
20 Jul 2019 | USD | 0.6608 | 0.8174 | 0.5123 | 0.7055 | 0.7055 | +0.047 (+7.17%) | 166,780 |
19 Jul 2019 | USD | 0.3704 | 0.6583 | 0.3703 | 0.6583 | 0.6583 | +0.291 (+79.37%) | 151,787 |
18 Jul 2019 | USD | 0.3836 | 0.5078 | 0.3168 | 0.367 | 0.367 | -0.017 (-4.50%) | 74,160 |
17 Jul 2019 | USD | 0.3199 | 0.4437 | 0.2482 | 0.3843 | 0.3843 | +0.064 (+20.06%) | 86,437 |
16 Jul 2019 | USD | 0.3405 | 0.4021 | 0.2797 | 0.3201 | 0.3201 | -0.02 (-5.80%) | 68,821 |
15 Jul 2019 | USD | 0.1792 | 0.3557 | 0.1688 | 0.3398 | 0.3398 | +0.161 (+90.26%) | 67,392 |
14 Jul 2019 | USD | 0.1328 | 0.2212 | 0.1281 | 0.1786 | 0.1786 | +0.043 (+32.00%) | 42,778 |
13 Jul 2019 | USD | 0.1388 | 0.1678 | 0.1125 | 0.1353 | 0.1353 | -0.005 (-3.50%) | 26,111 |
12 Jul 2019 | USD | 0.1241 | 0.1666 | 0.1193 | 0.1402 | 0.1402 | +0.015 (+11.54%) | 27,932 |
11 Jul 2019 | USD | 0.1316 | 0.1677 | 0.113 | 0.1257 | 0.1257 | -0.005 (-4.05%) | 23,668 |
10 Jul 2019 | USD | 0.1526 | 0.1565 | 0.1254 | 0.131 | 0.131 | -0.022 (-14.38%) | 24,852 |
9 Jul 2019 | USD | 0.1653 | 0.2051 | 0.1366 | 0.153 | 0.153 | -0.01 (-5.90%) | 29,201 |
8 Jul 2019 | USD | 0.1195 | 0.178 | 0.1002 | 0.1626 | 0.1626 | +0.042 (+35.05%) | 35,239 |
7 Jul 2019 | USD | 0.0857 | 0.1232 | 0.0828 | 0.1204 | 0.1204 | +0.033 (+37.13%) | 24,731 |
6 Jul 2019 | USD | 0.0782 | 0.1205 | 0.0741 | 0.0878 | 0.0878 | +0.009 (+12.13%) | 16,607 |
5 Jul 2019 | USD | 0.0653 | 0.084 | 0.0642 | 0.0783 | 0.0783 | +0.014 (+21.77%) | 13,210 |
4 Jul 2019 | USD | 0.0876 | 0.0925 | 0.0643 | 0.0643 | 0.0643 | -0.024 (-27.18%) | 11,180 |
3 Jul 2019 | USD | 0.0789 | 0.0892 | 0.0633 | 0.0883 | 0.0883 | +0.01 (+12.92%) | 17,012 |
2 Jul 2019 | USD | 0.0653 | 0.0782 | 0.0589 | 0.0782 | 0.0782 | +0.014 (+22.00%) | 13,290 |
1 Jul 2019 | USD | 0.074 | 0.0856 | 0.0632 | 0.0641 | 0.0641 | -0.01 (-13.14%) | 11,426 |