Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 0.306 | 0.327 | 0.2982 | 0.32 | 0.32 | +0.014 (+4.47%) | 44,047 |
1 Aug 2019 | USD | 0.345 | 0.345 | 0.3033 | 0.3063 | 0.3063 | -0.014 (-4.28%) | 48,145 |
31 Jul 2019 | USD | 0.33 | 0.3527 | 0.32 | 0.32 | 0.32 | -0.018 (-5.47%) | 64,194 |
30 Jul 2019 | USD | 0.3435 | 0.3469 | 0.3285 | 0.3385 | 0.3385 | -0.005 (-1.40%) | 18,513 |
29 Jul 2019 | USD | 0.334 | 0.351 | 0.334 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 42,137 |
26 Jul 2019 | USD | 0.354 | 0.358 | 0.3327 | 0.34 | 0.34 | -0.006 (-1.62%) | 47,657 |
25 Jul 2019 | USD | 0.3425 | 0.367 | 0.335 | 0.3456 | 0.3456 | -0.004 (-1.26%) | 59,418 |
24 Jul 2019 | USD | 0.3678 | 0.3979 | 0.35 | 0.35 | 0.35 | -0.022 (-5.94%) | 87,036 |
23 Jul 2019 | USD | 0.47 | 0.47 | 0.3685 | 0.3721 | 0.3721 | -0.007 (-1.90%) | 58,610 |
22 Jul 2019 | USD | 0.452 | 0.4586 | 0.378 | 0.3793 | 0.3793 | -0.021 (-5.17%) | 36,214 |
19 Jul 2019 | USD | 0.4 | 0.414 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 111,454 |
18 Jul 2019 | USD | 0.38 | 0.3949 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 264,599 |
17 Jul 2019 | USD | 0.3508 | 0.3808 | 0.3482 | 0.36 | 0.36 | +0.01 (+2.86%) | 326,657 |
16 Jul 2019 | USD | 0.3719 | 0.3719 | 0.35 | 0.35 | 0.35 | -0.011 (-3.15%) | 55,726 |
15 Jul 2019 | USD | 0.4269 | 0.4269 | 0.35 | 0.3614 | 0.3614 | +0.018 (+5.27%) | 69,490 |
12 Jul 2019 | USD | 0.37 | 0.37 | 0.3364 | 0.3433 | 0.3433 | -0.034 (-8.94%) | 70,560 |
11 Jul 2019 | USD | 0.391 | 0.4 | 0.375 | 0.377 | 0.377 | -0.008 (-2.18%) | 66,325 |
10 Jul 2019 | USD | 0.3697 | 0.3999 | 0.3641 | 0.3854 | 0.3854 | +0.011 (+2.97%) | 43,086 |
9 Jul 2019 | USD | 0.465 | 0.465 | 0.3618 | 0.3743 | 0.3743 | -0.006 (-1.50%) | 51,418 |
8 Jul 2019 | USD | 0.4221 | 0.4317 | 0.3789 | 0.38 | 0.38 | -0.035 (-8.39%) | 75,916 |
5 Jul 2019 | USD | 0.4822 | 0.4853 | 0.39 | 0.4148 | 0.4148 | -0.012 (-2.74%) | 45,680 |
4 Jul 2019 | USD | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.4265 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.49 | 0.495 | 0.42 | 0.4265 | 0.4265 | -0.06 (-12.28%) | 126,211 |
2 Jul 2019 | USD | 0.4823 | 0.5124 | 0.4704 | 0.4862 | 0.4862 | -0.034 (-6.48%) | 44,491 |
1 Jul 2019 | USD | 0.527 | 0.527 | 0.45 | 0.5199 | 0.5199 | +0.044 (+9.27%) | 48,490 |
28 Jun 2019 | USD | 0.444 | 0.485 | 0.444 | 0.4758 | 0.4758 | +0.02 (+4.34%) | 60,815 |
27 Jun 2019 | USD | 0.42 | 0.4749 | 0.42 | 0.456 | 0.456 | +0.042 (+10.07%) | 102,020 |
26 Jun 2019 | USD | 0.405 | 0.42 | 0.3844 | 0.4143 | 0.4143 | +0.014 (+3.57%) | 64,243 |
25 Jun 2019 | USD | 0.387 | 0.4042 | 0.365 | 0.4 | 0.4 | +0.015 (+3.90%) | 33,170 |
24 Jun 2019 | USD | 0.373 | 0.392 | 0.373 | 0.385 | 0.385 | +0.016 (+4.34%) | 18,677 |