Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | USD | 0.3 | 0.41 | 0.3 | 0.41 | 0.41 | +0.03 (+7.89%) | 11,900 |
6 Aug 2019 | USD | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -0.053 (-12.24%) | 3,100 |
5 Aug 2019 | USD | 0.4 | 0.433 | 0.4 | 0.433 | 0.433 | +0.063 (+17.03%) | 1,800 |
2 Aug 2019 | USD | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.07 (-15.91%) | 24,600 |
1 Aug 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.04 (+10%) | 200 |
31 Jul 2019 | USD | 0.41 | 0.44 | 0.37 | 0.4 | 0.4 | +0.06 (+17.65%) | 17,300 |
30 Jul 2019 | USD | 0.45 | 0.45 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 7,000 |
29 Jul 2019 | USD | 0.45 | 0.45 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 7,000 |
26 Jul 2019 | USD | 0.44 | 0.445 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 11,000 |
25 Jul 2019 | USD | 0.42 | 0.44 | 0.4 | 0.4 | 0.4 | +0.04 (+11.11%) | 13,800 |
24 Jul 2019 | USD | 0.34 | 0.419 | 0.335 | 0.36 | 0.36 | +0.03 (+9.09%) | 10,200 |
23 Jul 2019 | USD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 13,500 |
22 Jul 2019 | USD | 0.356 | 0.41 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 16,800 |
19 Jul 2019 | USD | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 8,500 |
18 Jul 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.02 (+6.45%) | 800 |
17 Jul 2019 | USD | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.04 (-11.43%) | 4,700 |
16 Jul 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.03 (+9.38%) | 6,000 |
15 Jul 2019 | USD | 0.34 | 0.38 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 10,900 |
12 Jul 2019 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,700 |
11 Jul 2019 | USD | 0.358 | 0.358 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,900 |
10 Jul 2019 | USD | 0.41 | 0.41 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 2,300 |
9 Jul 2019 | USD | 0.43 | 0.43 | 0.34 | 0.34 | 0.34 | -0.1 (-22.73%) | 4,100 |
8 Jul 2019 | USD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.105 (+31.34%) | 9,000 |
5 Jul 2019 | USD | 0.36 | 0.37 | 0.311 | 0.335 | 0.335 | +0.024 (+7.72%) | 27,300 |
4 Jul 2019 | USD | 0.311 | 0.311 | 0.311 | 0.311 | 0.311 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.376 | 0.38 | 0.311 | 0.311 | 0.311 | -0.039 (-11.14%) | 11,000 |
2 Jul 2019 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 11,200 |
1 Jul 2019 | USD | 0.4 | 0.42 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 18,500 |
28 Jun 2019 | USD | 0.44 | 0.44 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 7,600 |
27 Jun 2019 | USD | 0.4 | 0.44 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 14,000 |