Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | USD | 0.4674 | 0.4749 | 0.4316 | 0.45 | 0.45 | -0.003 (-0.57%) | 226,221 |
22 Nov 2019 | USD | 0.5096 | 0.5096 | 0.45 | 0.4526 | 0.4526 | -0.037 (-7.63%) | 510,861 |
21 Nov 2019 | USD | 0.48 | 0.51 | 0.44 | 0.49 | 0.49 | +0.007 (+1.47%) | 856,281 |
20 Nov 2019 | USD | 0.52 | 0.5249 | 0.47 | 0.4829 | 0.4829 | -0.017 (-3.42%) | 485,359 |
19 Nov 2019 | USD | 0.5081 | 0.5299 | 0.49 | 0.5 | 0.5 | +0.011 (+2.33%) | 612,583 |
18 Nov 2019 | USD | 0.54 | 0.54 | 0.4834 | 0.4886 | 0.4886 | -0.036 (-6.81%) | 375,766 |
15 Nov 2019 | USD | 0.5407 | 0.56 | 0.472 | 0.5243 | 0.5243 | -0.015 (-2.73%) | 520,268 |
14 Nov 2019 | USD | 0.55 | 0.595 | 0.5308 | 0.539 | 0.539 | -0.026 (-4.67%) | 374,915 |
13 Nov 2019 | USD | 0.59 | 0.61 | 0.534 | 0.5654 | 0.5654 | -0.03 (-4.99%) | 587,195 |
12 Nov 2019 | USD | 0.6344 | 0.6373 | 0.565 | 0.5951 | 0.5951 | -0.015 (-2.44%) | 331,950 |
11 Nov 2019 | USD | 0.6336 | 0.649 | 0.603 | 0.61 | 0.61 | -0.045 (-6.86%) | 202,375 |
8 Nov 2019 | USD | 0.66 | 0.68 | 0.6087 | 0.6549 | 0.6549 | -0.013 (-2.01%) | 218,850 |
7 Nov 2019 | USD | 0.669 | 0.697 | 0.63 | 0.6683 | 0.6683 | +0.018 (+2.77%) | 181,155 |
6 Nov 2019 | USD | 0.71 | 0.74 | 0.6487 | 0.6503 | 0.6503 | -0.08 (-10.91%) | 740,017 |
5 Nov 2019 | USD | 0.7 | 0.7696 | 0.6782 | 0.7299 | 0.7299 | +0.045 (+6.55%) | 836,030 |
4 Nov 2019 | USD | 0.66 | 0.7247 | 0.622 | 0.685 | 0.685 | +0.036 (+5.60%) | 686,163 |
1 Nov 2019 | USD | 0.5928 | 0.65 | 0.56 | 0.6487 | 0.6487 | +0.079 (+13.81%) | 431,738 |
31 Oct 2019 | USD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 584,064 |
30 Oct 2019 | USD | 0.6439 | 0.6651 | 0.6178 | 0.62 | 0.62 | -0.04 (-6.03%) | 743,115 |
29 Oct 2019 | USD | 0.6615 | 0.699 | 0.601 | 0.6598 | 0.6598 | +0.013 (+1.93%) | 1,102,070 |
28 Oct 2019 | USD | 0.68 | 0.7 | 0.63 | 0.6473 | 0.6473 | -0.003 (-0.38%) | 613,954 |
25 Oct 2019 | USD | 0.7382 | 0.7382 | 0.6 | 0.6498 | 0.6498 | -0.084 (-11.50%) | 1,478,772 |
24 Oct 2019 | USD | 0.728 | 0.8767 | 0.63 | 0.7342 | 0.7342 | +0.034 (+4.89%) | 5,042,494 |
23 Oct 2019 | USD | 0.76 | 0.77 | 0.6899 | 0.7 | 0.7 | -0.05 (-6.67%) | 825,086 |
22 Oct 2019 | USD | 0.7628 | 0.825 | 0.7315 | 0.75 | 0.75 | -0.008 (-1.08%) | 836,947 |
21 Oct 2019 | USD | 0.7627 | 0.796 | 0.74 | 0.7582 | 0.7582 | -0.004 (-0.54%) | 446,119 |
18 Oct 2019 | USD | 0.82 | 0.8425 | 0.7295 | 0.7623 | 0.7623 | -0.048 (-5.90%) | 329,258 |
17 Oct 2019 | USD | 0.9 | 0.9051 | 0.7805 | 0.8101 | 0.8101 | -0.069 (-7.83%) | 417,830 |
16 Oct 2019 | USD | 0.8464 | 0.913 | 0.8464 | 0.8789 | 0.8789 | -0.003 (-0.31%) | 331,887 |
15 Oct 2019 | USD | 0.89 | 0.9566 | 0.8269 | 0.8816 | 0.8816 | -0.03 (-3.27%) | 829,814 |