Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 0.4512 | 0.46 | 0.4367 | 0.44 | 0.44 | -0.008 (-1.72%) | 69,481 |
8 Nov 2019 | USD | 0.442 | 0.45 | 0.425 | 0.4477 | 0.4477 | +0.006 (+1.29%) | 66,076 |
7 Nov 2019 | USD | 0.47 | 0.47 | 0.442 | 0.442 | 0.442 | -0.026 (-5.56%) | 79,033 |
6 Nov 2019 | USD | 0.47 | 0.47 | 0.456 | 0.468 | 0.468 | -0.001 (-0.15%) | 42,138 |
5 Nov 2019 | USD | 0.4425 | 0.4687 | 0.435 | 0.4687 | 0.4687 | +0.019 (+4.16%) | 23,320 |
4 Nov 2019 | USD | 0.4689 | 0.4745 | 0.449 | 0.45 | 0.45 | -0.023 (-4.86%) | 46,366 |
1 Nov 2019 | USD | 0.47 | 0.48 | 0.45 | 0.473 | 0.473 | +0.003 (+0.64%) | 160,404 |
31 Oct 2019 | USD | 0.4555 | 0.47 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 308,116 |
30 Oct 2019 | USD | 0.4471 | 0.4529 | 0.4271 | 0.44 | 0.44 | -0.009 (-2.11%) | 43,633 |
29 Oct 2019 | USD | 0.4595 | 0.4643 | 0.448 | 0.4495 | 0.4495 | -0.001 (-0.22%) | 11,311 |
28 Oct 2019 | USD | 0.43 | 0.47 | 0.43 | 0.4505 | 0.4505 | +0.021 (+4.77%) | 98,075 |
25 Oct 2019 | USD | 0.439 | 0.4421 | 0.42 | 0.43 | 0.43 | -0.018 (-4.00%) | 247,899 |
24 Oct 2019 | USD | 0.445 | 0.4569 | 0.4245 | 0.4479 | 0.4479 | -0.001 (-0.24%) | 35,518 |
23 Oct 2019 | USD | 0.448 | 0.454 | 0.438 | 0.449 | 0.449 | -0.004 (-0.88%) | 58,626 |
22 Oct 2019 | USD | 0.457 | 0.462 | 0.4374 | 0.453 | 0.453 | -0.005 (-1.20%) | 13,045 |
21 Oct 2019 | USD | 0.429 | 0.475 | 0.42 | 0.4585 | 0.4585 | +0.029 (+6.63%) | 98,132 |
18 Oct 2019 | USD | 0.44 | 0.4619 | 0.43 | 0.43 | 0.43 | -0.019 (-4.19%) | 67,782 |
17 Oct 2019 | USD | 0.47 | 0.494 | 0.44 | 0.4488 | 0.4488 | -0.021 (-4.51%) | 34,622 |
16 Oct 2019 | USD | 0.493 | 0.493 | 0.463 | 0.47 | 0.47 | -0.01 (-2.08%) | 36,428 |
15 Oct 2019 | USD | 0.484 | 0.5 | 0.4745 | 0.48 | 0.48 | -0.02 (-4%) | 128,067 |
14 Oct 2019 | USD | 0.457 | 0.53 | 0.444 | 0.5 | 0.5 | +0.025 (+5.26%) | 51,277 |
11 Oct 2019 | USD | 0.4492 | 0.491 | 0.434 | 0.475 | 0.475 | +0.036 (+8.20%) | 120,414 |
10 Oct 2019 | USD | 0.4532 | 0.4638 | 0.4182 | 0.439 | 0.439 | -0.02 (-4.36%) | 182,822 |
9 Oct 2019 | USD | 0.5005 | 0.5005 | 0.459 | 0.459 | 0.459 | -0.029 (-5.94%) | 51,582 |
8 Oct 2019 | USD | 0.478 | 0.5074 | 0.475 | 0.488 | 0.488 | -0.013 (-2.63%) | 143,063 |
7 Oct 2019 | USD | 0.494 | 0.5089 | 0.485 | 0.5012 | 0.5012 | -0.017 (-3.24%) | 63,896 |
4 Oct 2019 | USD | 0.5223 | 0.5223 | 0.5 | 0.518 | 0.518 | +0.018 (+3.60%) | 127,478 |
3 Oct 2019 | USD | 0.511 | 0.511 | 0.4727 | 0.5 | 0.5 | +0.011 (+2.29%) | 105,481 |
2 Oct 2019 | USD | 0.4325 | 0.5 | 0.3945 | 0.4888 | 0.4888 | +0.035 (+7.67%) | 422,514 |
1 Oct 2019 | USD | 0.509 | 0.5229 | 0.45 | 0.454 | 0.454 | -0.066 (-12.69%) | 313,911 |