Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.284 | 0.3012 | 0.2705 | 0.2903 | 2.903 | +0.019 (+7.00%) | 89,684 |
7 Nov 2019 | USD | 0.2838 | 0.284 | 0.27 | 0.2713 | 2.713 | -0.013 (-4.40%) | 40,902 |
6 Nov 2019 | USD | 0.3129 | 0.3129 | 0.275 | 0.2838 | 2.838 | -0.014 (-4.77%) | 106,532 |
5 Nov 2019 | USD | 0.31 | 0.32 | 0.2901 | 0.298 | 2.98 | -0.007 (-2.33%) | 58,241 |
4 Nov 2019 | USD | 0.3219 | 0.3219 | 0.3 | 0.3051 | 3.051 | +0.009 (+3.07%) | 71,485 |
1 Nov 2019 | USD | 0.305 | 0.305 | 0.292 | 0.296 | 2.96 | +0.004 (+1.37%) | 22,859 |
31 Oct 2019 | USD | 0.31 | 0.315 | 0.285 | 0.292 | 2.92 | -0.022 (-7.04%) | 31,918 |
30 Oct 2019 | USD | 0.2909 | 0.32 | 0.2909 | 0.3141 | 3.141 | +0.014 (+4.73%) | 74,718 |
29 Oct 2019 | USD | 0.3067 | 0.3249 | 0.285 | 0.2999 | 2.999 | -0.007 (-2.15%) | 108,554 |
28 Oct 2019 | USD | 0.33 | 0.35 | 0.304 | 0.3065 | 3.065 | -0.013 (-4.04%) | 205,926 |
25 Oct 2019 | USD | 0.2974 | 0.3436 | 0.2854 | 0.3194 | 3.194 | +0.019 (+6.43%) | 322,774 |
24 Oct 2019 | USD | 0.3045 | 0.3186 | 0.28 | 0.3001 | 3.001 | -0.005 (-1.61%) | 205,135 |
23 Oct 2019 | USD | 0.284 | 0.37 | 0.26 | 0.305 | 3.05 | +0.035 (+12.96%) | 521,798 |
22 Oct 2019 | USD | 0.305 | 0.305 | 0.27 | 0.27 | 2.7 | -0.045 (-14.26%) | 244,715 |
21 Oct 2019 | USD | 0.3379 | 0.34 | 0.273 | 0.3149 | 3.149 | -0.039 (-11.05%) | 444,743 |
18 Oct 2019 | USD | 0.3536 | 0.49 | 0.325 | 0.354 | 3.54 | +0.015 (+4.27%) | 2,597,773 |
17 Oct 2019 | USD | 0.3301 | 0.3396 | 0.3101 | 0.3395 | 3.395 | +0.009 (+2.85%) | 35,183 |
16 Oct 2019 | USD | 0.3134 | 0.3523 | 0.3043 | 0.3301 | 3.301 | +0 (+0.03%) | 78,767 |
15 Oct 2019 | USD | 0.2901 | 0.36 | 0.285 | 0.33 | 3.3 | +0.04 (+13.75%) | 297,586 |
14 Oct 2019 | USD | 0.3146 | 0.325 | 0.2867 | 0.2901 | 2.901 | -0.014 (-4.64%) | 62,702 |
11 Oct 2019 | USD | 0.3269 | 0.37 | 0.282 | 0.3042 | 3.042 | -0.036 (-10.53%) | 363,623 |
10 Oct 2019 | USD | 0.34 | 0.3595 | 0.32 | 0.34 | 3.4 | +0.009 (+2.66%) | 67,143 |
9 Oct 2019 | USD | 0.3199 | 0.34 | 0.3011 | 0.3312 | 3.312 | +0.001 (+0.39%) | 73,912 |
8 Oct 2019 | USD | 0.3295 | 0.3499 | 0.312 | 0.3299 | 3.299 | -0.01 (-2.94%) | 26,303 |
7 Oct 2019 | USD | 0.34 | 0.37 | 0.3 | 0.3399 | 3.399 | +0.005 (+1.46%) | 163,670 |
4 Oct 2019 | USD | 0.365 | 0.37 | 0.3028 | 0.335 | 3.35 | -0.029 (-7.87%) | 136,501 |
3 Oct 2019 | USD | 0.395 | 0.517 | 0.3636 | 0.3636 | 3.636 | +0.004 (+1.06%) | 1,012,914 |
2 Oct 2019 | USD | 0.35 | 0.36 | 0.331 | 0.3598 | 3.598 | -0.001 (-0.39%) | 120,949 |
1 Oct 2019 | USD | 0.3699 | 0.3699 | 0.351 | 0.3612 | 3.612 | -0.01 (-2.62%) | 42,900 |
30 Sep 2019 | USD | 0.388 | 0.3881 | 0.364 | 0.3709 | 3.709 | +0.001 (+0.24%) | 39,667 |