Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 0.43 | 0.45 | 0.423 | 0.435 | 0.435 | +0.005 (+1.16%) | 22,862,785 |
3 Jul 2019 | USD | 0.435 | 0.45 | 0.421 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,097,865 |
2 Jul 2019 | USD | 0.44 | 0.442 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 3,711,608 |
1 Jul 2019 | USD | 0.4425 | 0.4425 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 33,724,844 |
28 Jun 2019 | USD | 0.435 | 0.449 | 0.432 | 0.445 | 0.445 | +0.01 (+2.30%) | 15,949,510 |
27 Jun 2019 | USD | 0.44 | 0.444 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 8,827,385 |
26 Jun 2019 | USD | 0.445 | 0.45 | 0.4322 | 0.44 | 0.44 | -0.005 (-1.12%) | 15,627,497 |
25 Jun 2019 | USD | 0.44 | 0.45 | 0.437 | 0.445 | 0.445 | +0.005 (+1.14%) | 7,198,324 |
24 Jun 2019 | USD | 0.44 | 0.444 | 0.4312 | 0.44 | 0.44 | 0.0 (0.0%) | 11,551,025 |
21 Jun 2019 | USD | 0.45 | 0.4518 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 8,618,687 |
20 Jun 2019 | USD | 0.454 | 0.454 | 0.431 | 0.445 | 0.445 | -0.01 (-2.20%) | 15,114,469 |
19 Jun 2019 | USD | 0.463 | 0.463 | 0.4322 | 0.455 | 0.455 | 0.0 (0.0%) | 23,921,531 |
18 Jun 2019 | USD | 0.43 | 0.4699 | 0.425 | 0.455 | 0.455 | +0.025 (+5.81%) | 33,693,541 |
17 Jun 2019 | USD | 0.45 | 0.452 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 23,188,261 |
14 Jun 2019 | USD | 0.454 | 0.454 | 0.425 | 0.45 | 0.45 | -0.02 (-4.26%) | 25,692,266 |
13 Jun 2019 | USD | 0.455 | 0.47 | 0.43 | 0.47 | 0.47 | +0.015 (+3.30%) | 17,856,841 |
12 Jun 2019 | USD | 0.47 | 0.475 | 0.44 | 0.455 | 0.455 | -0.015 (-3.19%) | 22,403,464 |
11 Jun 2019 | USD | 0.47 | 0.49 | 0.4524 | 0.47 | 0.47 | 0.0 (0.0%) | 13,982,742 |
10 Jun 2019 | USD | 0.455 | 0.479 | 0.4418 | 0.47 | 0.47 | +0.015 (+3.30%) | 10,076,479 |
7 Jun 2019 | USD | 0.46 | 0.484 | 0.4412 | 0.455 | 0.455 | +0.01 (+2.25%) | 13,060,135 |
6 Jun 2019 | USD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 6,201,190 |
5 Jun 2019 | USD | 0.46 | 0.47 | 0.425 | 0.44 | 0.44 | -0.02 (-4.35%) | 39,617,739 |
4 Jun 2019 | USD | 0.445 | 0.49 | 0.4415 | 0.46 | 0.46 | +0.015 (+3.37%) | 26,904,014 |
3 Jun 2019 | USD | 0.425 | 0.47 | 0.4211 | 0.445 | 0.445 | +0.02 (+4.71%) | 16,662,602 |
31 May 2019 | USD | 0.425 | 0.43 | 0.4215 | 0.425 | 0.425 | 0.0 (0.0%) | 12,797,426 |
30 May 2019 | USD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 8,921,903 |
29 May 2019 | USD | 0.425 | 0.4272 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 26,385,665 |
28 May 2019 | USD | 0.43 | 0.435 | 0.4205 | 0.425 | 0.425 | -0.005 (-1.16%) | 13,438,512 |
27 May 2019 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.43 | 0.44 | 0.4275 | 0.43 | 0.43 | 0.0 (0.0%) | 6,255,880 |