Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2019 | USD | 0.411 | 0.42 | 0.399 | 0.4 | 0.4 | -0.01 (-2.44%) | 9,200 |
25 Jun 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.03 (+7.89%) | 700 |
24 Jun 2019 | USD | 0.395 | 0.415 | 0.38 | 0.38 | 0.38 | -0.05 (-11.63%) | 13,000 |
21 Jun 2019 | USD | 0.4 | 0.46 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 50,700 |
20 Jun 2019 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.06 (-13.04%) | 18,300 |
19 Jun 2019 | USD | 0.4 | 0.46 | 0.4 | 0.46 | 0.46 | +0.03 (+6.98%) | 10,700 |
18 Jun 2019 | USD | 0.435 | 0.435 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 6,200 |
17 Jun 2019 | USD | 0.46 | 0.47 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 10,200 |
14 Jun 2019 | USD | 0.4 | 0.47 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 19,000 |
13 Jun 2019 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | -0.025 (-5.75%) | 7,700 |
12 Jun 2019 | USD | 0.405 | 0.455 | 0.405 | 0.435 | 0.435 | +0.035 (+8.75%) | 17,900 |
11 Jun 2019 | USD | 0.37 | 0.45 | 0.36 | 0.4 | 0.4 | +0.045 (+12.68%) | 25,000 |
10 Jun 2019 | USD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.045 (-11.25%) | 3,500 |
7 Jun 2019 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 32,700 |
6 Jun 2019 | USD | 0.33 | 0.37 | 0.31 | 0.37 | 0.37 | +0.04 (+12.12%) | 8,800 |
5 Jun 2019 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 26,000 |
4 Jun 2019 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 6,900 |
3 Jun 2019 | USD | 0.365 | 0.365 | 0.33 | 0.35 | 0.35 | -0.015 (-4.11%) | 24,600 |
31 May 2019 | USD | 0.36 | 0.369 | 0.33 | 0.365 | 0.365 | -0.005 (-1.35%) | 42,300 |
30 May 2019 | USD | 0.385 | 0.43 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 44,100 |
29 May 2019 | USD | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -0.04 (-8.89%) | 6,400 |
28 May 2019 | USD | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 12,500 |
27 May 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.433 | 0.44 | 0.415 | 0.44 | 0.44 | -0.005 (-1.12%) | 3,400 |
23 May 2019 | USD | 0.42 | 0.445 | 0.4 | 0.445 | 0.445 | +0.025 (+5.95%) | 23,600 |
22 May 2019 | USD | 0.472 | 0.472 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 67,700 |
21 May 2019 | USD | 0.43 | 0.47 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 48,400 |
20 May 2019 | USD | 0.4 | 0.425 | 0.39 | 0.425 | 0.425 | +0.025 (+6.25%) | 97,800 |
17 May 2019 | USD | 0.475 | 0.475 | 0.349 | 0.4 | 0.4 | +0.1 (+33.33%) | 66,700 |
16 May 2019 | USD | 0.38 | 0.38 | 0.3 | 0.3 | 0.3 | -0.075 (-20%) | 49,300 |