Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2019 | USD | 0.0626 | 0.0686 | 0.0621 | 0.0648 | 0.0648 | +0.002 (+3.68%) | 370,873 |
27 Sep 2019 | USD | 0.0585 | 0.0629 | 0.0578 | 0.0625 | 0.0625 | +0.004 (+6.47%) | 305,676 |
26 Sep 2019 | USD | 0.0623 | 0.0638 | 0.0552 | 0.0587 | 0.0587 | -0.004 (-5.63%) | 194,643 |
25 Sep 2019 | USD | 0.0609 | 0.0632 | 0.0594 | 0.0622 | 0.0622 | +0.001 (+1.30%) | 150,815 |
24 Sep 2019 | USD | 0.0723 | 0.0773 | 0.0598 | 0.0614 | 0.0614 | -0.011 (-15.08%) | 491,554 |
23 Sep 2019 | USD | 0.0785 | 0.0785 | 0.0721 | 0.0723 | 0.0723 | -0.006 (-7.66%) | 226,232 |
22 Sep 2019 | USD | 0.084 | 0.084 | 0.0782 | 0.0783 | 0.0783 | -0.006 (-6.79%) | 226,793 |
21 Sep 2019 | USD | 0.0851 | 0.0855 | 0.0829 | 0.084 | 0.084 | -0.001 (-1.41%) | 125,878 |
20 Sep 2019 | USD | 0.081 | 0.0864 | 0.0802 | 0.0852 | 0.0852 | +0.004 (+5.06%) | 589,507 |
19 Sep 2019 | USD | 0.0818 | 0.0821 | 0.0772 | 0.0811 | 0.0811 | -0.001 (-0.98%) | 356,558 |
18 Sep 2019 | USD | 0.0794 | 0.0826 | 0.0791 | 0.0819 | 0.0819 | +0.003 (+3.15%) | 256,506 |
17 Sep 2019 | USD | 0.0789 | 0.0833 | 0.0779 | 0.0794 | 0.0794 | +0.001 (+0.63%) | 415,113 |
16 Sep 2019 | USD | 0.0796 | 0.0804 | 0.0776 | 0.0789 | 0.0789 | -0.001 (-0.88%) | 131,878 |
15 Sep 2019 | USD | 0.0793 | 0.0806 | 0.0791 | 0.0796 | 0.0796 | +0 (+0.38%) | 104,652 |
14 Sep 2019 | USD | 0.0779 | 0.0802 | 0.0776 | 0.0793 | 0.0793 | +0.001 (+1.80%) | 152,016 |
13 Sep 2019 | USD | 0.0782 | 0.0784 | 0.077 | 0.0779 | 0.0779 | -0 (-0.26%) | 131,277 |
12 Sep 2019 | USD | 0.077 | 0.0827 | 0.077 | 0.0781 | 0.0781 | +0.001 (+1.83%) | 477,539 |
11 Sep 2019 | USD | 0.0816 | 0.0822 | 0.0763 | 0.0767 | 0.0767 | -0.006 (-7.03%) | 440,024 |
10 Sep 2019 | USD | 0.0792 | 0.0898 | 0.0792 | 0.0825 | 0.0825 | +0.003 (+4.04%) | 2,330,384 |
9 Sep 2019 | USD | 0.0794 | 0.0799 | 0.0767 | 0.0793 | 0.0793 | +0 (+0.13%) | 270,366 |
8 Sep 2019 | USD | 0.08 | 0.0803 | 0.0786 | 0.0792 | 0.0792 | -0.001 (-1.12%) | 152,553 |
7 Sep 2019 | USD | 0.079 | 0.0804 | 0.0782 | 0.0801 | 0.0801 | +0.001 (+1.39%) | 126,207 |
6 Sep 2019 | USD | 0.0817 | 0.0837 | 0.078 | 0.079 | 0.079 | -0.003 (-3.30%) | 200,493 |
5 Sep 2019 | USD | 0.0834 | 0.0888 | 0.0817 | 0.0817 | 0.0817 | -0.001 (-1.68%) | 523,492 |
4 Sep 2019 | USD | 0.0821 | 0.0875 | 0.08 | 0.0831 | 0.0831 | +0.001 (+1.22%) | 529,597 |
3 Sep 2019 | USD | 0.0822 | 0.0826 | 0.0795 | 0.0821 | 0.0821 | +0 (+0.12%) | 160,707 |
2 Sep 2019 | USD | 0.0857 | 0.0857 | 0.0816 | 0.082 | 0.082 | -0.003 (-3.76%) | 182,440 |
1 Sep 2019 | USD | 0.0887 | 0.0908 | 0.0841 | 0.0852 | 0.0852 | -0.004 (-4.05%) | 138,717 |
31 Aug 2019 | USD | 0.0837 | 0.0898 | 0.0836 | 0.0888 | 0.0888 | +0.006 (+6.73%) | 92,457 |
30 Aug 2019 | USD | 0.0804 | 0.0839 | 0.079 | 0.0832 | 0.0832 | +0.003 (+3.48%) | 112,907 |