Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | USD | 0.32 | 0.32 | 0.289 | 0.2954 | 0.2954 | -0.01 (-3.15%) | 55,918 |
30 May 2019 | USD | 0.292 | 0.316 | 0.292 | 0.305 | 0.305 | +0.004 (+1.33%) | 84,577 |
29 May 2019 | USD | 0.2984 | 0.329 | 0.276 | 0.301 | 0.301 | +0.001 (+0.33%) | 247,709 |
28 May 2019 | USD | 0.3 | 0.3025 | 0.29 | 0.3 | 0.3 | +0.005 (+1.66%) | 142,102 |
27 May 2019 | USD | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.265 | 0.3 | 0.255 | 0.2951 | 0.2951 | +0.03 (+11.27%) | 133,554 |
23 May 2019 | USD | 0.2992 | 0.3008 | 0.265 | 0.2652 | 0.2652 | -0.036 (-11.84%) | 82,304 |
22 May 2019 | USD | 0.281 | 0.3095 | 0.277 | 0.3008 | 0.3008 | -0.004 (-1.38%) | 223,432 |
21 May 2019 | USD | 0.2659 | 0.3095 | 0.2655 | 0.305 | 0.305 | +0.035 (+12.96%) | 257,803 |
20 May 2019 | USD | 0.2751 | 0.2823 | 0.26 | 0.27 | 0.27 | -0.005 (-1.85%) | 65,668 |
17 May 2019 | USD | 0.2785 | 0.2843 | 0.2705 | 0.2751 | 0.2751 | -0.015 (-5.14%) | 88,287 |
16 May 2019 | USD | 0.297 | 0.297 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 79,340 |
15 May 2019 | USD | 0.307 | 0.309 | 0.2805 | 0.285 | 0.285 | -0.024 (-7.77%) | 135,593 |
14 May 2019 | USD | 0.301 | 0.309 | 0.3 | 0.309 | 0.309 | +0.009 (+3%) | 220,461 |
13 May 2019 | USD | 0.3389 | 0.3389 | 0.2955 | 0.3 | 0.3 | -0.027 (-8.17%) | 197,693 |
10 May 2019 | USD | 0.3 | 0.33 | 0.2855 | 0.3267 | 0.3267 | +0.021 (+6.69%) | 407,747 |
9 May 2019 | USD | 0.3183 | 0.3268 | 0.3 | 0.3062 | 0.3062 | -0.011 (-3.41%) | 202,374 |
8 May 2019 | USD | 0.3301 | 0.3395 | 0.31 | 0.317 | 0.317 | -0.005 (-1.46%) | 384,355 |
7 May 2019 | USD | 0.3382 | 0.341 | 0.3205 | 0.3217 | 0.3217 | -0.018 (-5.38%) | 76,868 |
6 May 2019 | USD | 0.3395 | 0.3435 | 0.3251 | 0.34 | 0.34 | -0.004 (-1.02%) | 222,120 |
3 May 2019 | USD | 0.354 | 0.3698 | 0.3328 | 0.3435 | 0.3435 | -0 (-0.12%) | 67,090 |
2 May 2019 | USD | 0.384 | 0.384 | 0.331 | 0.3439 | 0.3439 | -0.044 (-11.39%) | 266,713 |
1 May 2019 | USD | 0.43 | 0.43 | 0.364 | 0.3881 | 0.3881 | -0.032 (-7.71%) | 540,571 |
30 Apr 2019 | USD | 0.3417 | 0.45 | 0.3302 | 0.4205 | 0.4205 | +0.073 (+20.87%) | 1,507,403 |
29 Apr 2019 | USD | 0.333 | 0.35 | 0.3005 | 0.3479 | 0.3479 | +0.018 (+5.42%) | 261,790 |
26 Apr 2019 | USD | 0.34 | 0.349 | 0.32 | 0.33 | 0.33 | -0.003 (-0.90%) | 53,403 |
25 Apr 2019 | USD | 0.357 | 0.357 | 0.332 | 0.333 | 0.333 | -0.028 (-7.76%) | 80,150 |
24 Apr 2019 | USD | 0.3434 | 0.361 | 0.335 | 0.361 | 0.361 | -0.009 (-2.43%) | 113,473 |
23 Apr 2019 | USD | 0.362 | 0.37 | 0.33 | 0.37 | 0.37 | +0.007 (+2.01%) | 204,330 |
22 Apr 2019 | USD | 0.3317 | 0.3689 | 0.321 | 0.3627 | 0.3627 | +0.023 (+6.68%) | 311,011 |