Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 0.494 | 0.494 | 0.446 | 0.47 | 9.4 | +0.01 (+2.17%) | 100,877 |
4 Nov 2019 | USD | 0.45 | 0.4649 | 0.45 | 0.46 | 9.2 | +0.021 (+4.78%) | 82,356 |
1 Nov 2019 | USD | 0.433 | 0.4499 | 0.433 | 0.439 | 8.78 | +0.02 (+4.70%) | 25,650 |
31 Oct 2019 | USD | 0.4184 | 0.4193 | 0.4184 | 0.4193 | 8.386 | +0.009 (+2.27%) | 11,974 |
30 Oct 2019 | USD | 0.4188 | 0.4235 | 0.406 | 0.41 | 8.2 | -0.019 (-4.43%) | 47,000 |
29 Oct 2019 | USD | 0.449 | 0.449 | 0.429 | 0.429 | 8.58 | -0.033 (-7.12%) | 26,949 |
28 Oct 2019 | USD | 0.4495 | 0.4619 | 0.443 | 0.4619 | 9.238 | +0.022 (+4.98%) | 43,805 |
25 Oct 2019 | USD | 0.466 | 0.48 | 0.438 | 0.44 | 8.8 | -0.04 (-8.33%) | 3,234,530 |
24 Oct 2019 | USD | 0.495 | 0.495 | 0.4715 | 0.48 | 9.6 | -0.017 (-3.42%) | 47,871 |
23 Oct 2019 | USD | 0.501 | 0.501 | 0.47 | 0.497 | 9.94 | +0.01 (+1.97%) | 41,310 |
22 Oct 2019 | USD | 0.463 | 0.505 | 0.463 | 0.4874 | 9.748 | +0.035 (+7.71%) | 39,737 |
21 Oct 2019 | USD | 0.481 | 0.481 | 0.443 | 0.4525 | 9.05 | +0.022 (+5.23%) | 30,919 |
18 Oct 2019 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 8.6 | +0.005 (+1.18%) | 45,681 |
17 Oct 2019 | USD | 0.43 | 0.46 | 0.421 | 0.425 | 8.5 | +0.039 (+10.10%) | 539,525 |
16 Oct 2019 | USD | 0.387 | 0.387 | 0.386 | 0.386 | 7.72 | +0.007 (+1.98%) | 8,375 |
15 Oct 2019 | USD | 0.3915 | 0.3915 | 0.3785 | 0.3785 | 7.57 | -0.021 (-5.37%) | 1,250 |
14 Oct 2019 | USD | 0.3925 | 0.4 | 0.3925 | 0.4 | 8 | +0.007 (+1.91%) | 126,756 |
11 Oct 2019 | USD | 0.39 | 0.3925 | 0.38 | 0.3925 | 7.85 | -0.007 (-1.88%) | 315,200 |
10 Oct 2019 | USD | 0.373 | 0.4 | 0.373 | 0.4 | 8 | +0.03 (+8.11%) | 48,900 |
9 Oct 2019 | USD | 0.3688 | 0.37 | 0.363 | 0.37 | 7.4 | +0.015 (+4.23%) | 17,351 |
8 Oct 2019 | USD | 0.37 | 0.37 | 0.355 | 0.355 | 7.1 | -0.02 (-5.33%) | 26,189 |
7 Oct 2019 | USD | 0.368 | 0.375 | 0.368 | 0.375 | 7.5 | +0.015 (+4.20%) | 3,020 |
4 Oct 2019 | USD | 0.362 | 0.362 | 0.348 | 0.3599 | 7.198 | -0 (-0.03%) | 276,049 |
3 Oct 2019 | USD | 0.358 | 0.3705 | 0.358 | 0.36 | 7.2 | -0.005 (-1.37%) | 118,114 |
2 Oct 2019 | USD | 0.3755 | 0.389 | 0.355 | 0.365 | 7.3 | -0.04 (-9.88%) | 574,866 |
1 Oct 2019 | USD | 0.3985 | 0.405 | 0.36 | 0.405 | 8.1 | 0.0 (0.0%) | 118,553 |
30 Sep 2019 | USD | 0.401 | 0.41 | 0.3899 | 0.405 | 8.1 | +0.015 (+3.87%) | 552,191 |
27 Sep 2019 | USD | 0.39 | 0.397 | 0.34 | 0.3899 | 7.798 | -0 (-0.03%) | 56,519 |
26 Sep 2019 | USD | 0.41 | 0.43 | 0.39 | 0.39 | 7.8 | 0.0 (0.0%) | 72,864 |
25 Sep 2019 | USD | 0.4035 | 0.4065 | 0.3887 | 0.39 | 7.8 | -0.02 (-4.90%) | 17,109 |