Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 0.5311 | 0.5311 | 0.5311 | 0.5311 | 1.5949 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 0.4925 | 0.5311 | 0.4844 | 0.5311 | 1.5949 | +0.031 (+6.26%) | 41,770 |
18 Sep 2019 | USD | 0.4921 | 0.5246 | 0.4921 | 0.4998 | 1.5009 | -0 (-0.04%) | 10,850 |
17 Sep 2019 | USD | 0.5299 | 0.5299 | 0.5 | 0.5 | 1.5015 | -0.02 (-3.85%) | 27,600 |
16 Sep 2019 | USD | 0.518 | 0.52 | 0.51 | 0.52 | 1.5616 | 0.0 (0.0%) | 93,392 |
13 Sep 2019 | USD | 0.54 | 0.55 | 0.5065 | 0.52 | 1.5616 | +0.01 (+1.96%) | 191,334 |
12 Sep 2019 | USD | 0.519 | 0.5262 | 0.51 | 0.51 | 1.5315 | -0.018 (-3.48%) | 6,225 |
11 Sep 2019 | USD | 0.4962 | 0.5284 | 0.4962 | 0.5284 | 1.5868 | +0.006 (+1.25%) | 7,500 |
10 Sep 2019 | USD | 0.53 | 0.53 | 0.51 | 0.5219 | 1.5673 | -0.008 (-1.53%) | 29,421 |
9 Sep 2019 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 1.5916 | +0 (+0.04%) | 21,614 |
6 Sep 2019 | USD | 0.525 | 0.53 | 0.525 | 0.5298 | 1.591 | +0.005 (+0.91%) | 1,747 |
5 Sep 2019 | USD | 0.5115 | 0.534 | 0.4966 | 0.525 | 1.5766 | -0 (-0.04%) | 96,594 |
4 Sep 2019 | USD | 0.5252 | 0.5252 | 0.5252 | 0.5252 | 1.5772 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.536 | 0.5421 | 0.5252 | 0.5252 | 1.5772 | -0.016 (-2.94%) | 9,454 |
2 Sep 2019 | USD | 0.5411 | 0.5411 | 0.5411 | 0.5411 | 1.6249 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.5411 | 0.5411 | 0.5411 | 0.5411 | 1.6249 | -0.028 (-4.87%) | 1,065 |
29 Aug 2019 | USD | 0.522 | 0.5688 | 0.522 | 0.5688 | 1.7081 | -0.011 (-1.93%) | 6,523 |
28 Aug 2019 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 1.7417 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.5881 | 0.5881 | 0.5573 | 0.58 | 1.7417 | -0.029 (-4.75%) | 10,000 |
26 Aug 2019 | USD | 0.61 | 0.61 | 0.522 | 0.6089 | 1.8285 | +0.009 (+1.48%) | 49,965 |
23 Aug 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 1.8018 | +0.01 (+1.69%) | 584 |
22 Aug 2019 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 1.7718 | -0.025 (-4.05%) | 10,016 |
21 Aug 2019 | USD | 0.6149 | 0.6149 | 0.6149 | 0.6149 | 1.8465 | +0.015 (+2.48%) | 9,400 |
20 Aug 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 1.8018 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.6 | 0.6 | 0.5298 | 0.6 | 1.8018 | +0.01 (+1.69%) | 25,844 |
16 Aug 2019 | USD | 0.59 | 0.595 | 0.59 | 0.59 | 1.7718 | +0.01 (+1.71%) | 10,500 |
15 Aug 2019 | USD | 0.5831 | 0.5831 | 0.5682 | 0.5801 | 1.742 | -0.023 (-3.80%) | 11,000 |
14 Aug 2019 | USD | 0.603 | 0.603 | 0.603 | 0.603 | 1.8108 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.5001 | 0.625 | 0.5001 | 0.603 | 1.8108 | +0.013 (+2.20%) | 7,072 |
12 Aug 2019 | USD | 0.57 | 0.5996 | 0.4877 | 0.59 | 1.7718 | +0.01 (+1.72%) | 168,822 |