Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 0.68 | 0.68 | 0.5024 | 0.5462 | 0.5462 | +0.039 (+7.69%) | 116,716 |
9 May 2019 | USD | 0.488 | 0.514 | 0.472 | 0.5072 | 0.5072 | +0.002 (+0.34%) | 106,720 |
8 May 2019 | USD | 0.55 | 0.55 | 0.5055 | 0.5055 | 0.5055 | -0.038 (-7.08%) | 78,888 |
7 May 2019 | USD | 0.5875 | 0.6 | 0.4992 | 0.544 | 0.544 | -0.04 (-6.91%) | 134,625 |
6 May 2019 | USD | 0.605 | 0.68 | 0.57 | 0.5844 | 0.5844 | -0.024 (-3.96%) | 137,599 |
3 May 2019 | USD | 0.68 | 0.68 | 0.5501 | 0.6085 | 0.6085 | +0.018 (+3.14%) | 159,449 |
2 May 2019 | USD | 0.65 | 0.68 | 0.5687 | 0.59 | 0.59 | -0.06 (-9.23%) | 273,050 |
1 May 2019 | USD | 0.74 | 0.77 | 0.65 | 0.65 | 0.65 | -0.064 (-8.96%) | 226,711 |
30 Apr 2019 | USD | 0.69 | 0.7336 | 0.603 | 0.714 | 0.714 | -0.066 (-8.46%) | 355,783 |
29 Apr 2019 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
26 Apr 2019 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 0.873 | 0.9 | 0.7581 | 0.78 | 0.78 | -0.119 (-13.26%) | 214,252 |
24 Apr 2019 | USD | 0.9015 | 0.9169 | 0.88 | 0.8992 | 0.8992 | -0.001 (-0.09%) | 42,908 |
23 Apr 2019 | USD | 0.978 | 0.978 | 0.8678 | 0.9 | 0.9 | -0.078 (-7.98%) | 147,354 |
22 Apr 2019 | USD | 1.13 | 1.13 | 0.9105 | 0.978 | 0.978 | -0.131 (-11.80%) | 175,424 |
19 Apr 2019 | USD | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 1.05 | 1.15 | 1.0077 | 1.1088 | 1.1088 | +0.051 (+4.83%) | 129,567 |
17 Apr 2019 | USD | 0.9281 | 1.12 | 0.86 | 1.0577 | 1.0577 | +0.132 (+14.21%) | 295,037 |
16 Apr 2019 | USD | 1.085 | 1.09 | 0.9015 | 0.9261 | 0.9261 | -0.169 (-15.43%) | 305,705 |
15 Apr 2019 | USD | 1.3 | 1.38 | 1.0948 | 1.0951 | 1.0951 | -0.255 (-18.88%) | 210,260 |
12 Apr 2019 | USD | 1.5 | 1.5 | 1.2733 | 1.35 | 1.35 | -0.126 (-8.56%) | 235,850 |
11 Apr 2019 | USD | 1.5579 | 1.64 | 1.46 | 1.4763 | 1.4763 | -0.124 (-7.73%) | 163,760 |
10 Apr 2019 | USD | 1.58 | 1.65 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 74,386 |
9 Apr 2019 | USD | 1.6586 | 1.68 | 1.5144 | 1.57 | 1.57 | -0.102 (-6.10%) | 152,088 |
8 Apr 2019 | USD | 1.7666 | 1.7794 | 1.6332 | 1.672 | 1.672 | -0.081 (-4.59%) | 155,544 |
5 Apr 2019 | USD | 1.8 | 1.816 | 1.73 | 1.7525 | 1.7525 | -0.028 (-1.54%) | 74,510 |
4 Apr 2019 | USD | 1.93 | 1.98 | 1.7472 | 1.78 | 1.78 | -0.12 (-6.32%) | 174,636 |
3 Apr 2019 | USD | 1.8495 | 1.9711 | 1.79 | 1.9 | 1.9 | +0.132 (+7.44%) | 255,968 |
2 Apr 2019 | USD | 1.65 | 1.85 | 1.5792 | 1.7684 | 1.7684 | +0.187 (+11.81%) | 582,137 |
1 Apr 2019 | USD | 1.7427 | 1.92 | 1.5423 | 1.5816 | 1.5816 | -0.118 (-6.96%) | 341,450 |