Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.201 | 0.201 | 0.175 | 0.1934 | 0.1934 | +0.007 (+3.98%) | 50,171 |
3 Oct 2019 | USD | 0.17 | 0.191 | 0.17 | 0.186 | 0.186 | +0.019 (+11.38%) | 52,068 |
2 Oct 2019 | USD | 0.1772 | 0.1891 | 0.165 | 0.167 | 0.167 | -0.004 (-2.40%) | 90,825 |
1 Oct 2019 | USD | 0.177 | 0.177 | 0.1711 | 0.1711 | 0.1711 | -0.013 (-7.16%) | 13,500 |
30 Sep 2019 | USD | 0.185 | 0.1909 | 0.1622 | 0.1843 | 0.1843 | -0.001 (-0.38%) | 234,443 |
27 Sep 2019 | USD | 0.211 | 0.211 | 0.185 | 0.185 | 0.185 | -0.025 (-11.90%) | 104,559 |
26 Sep 2019 | USD | 0.2194 | 0.2194 | 0.2016 | 0.21 | 0.21 | -0.007 (-3.23%) | 35,150 |
25 Sep 2019 | USD | 0.2147 | 0.22 | 0.1986 | 0.217 | 0.217 | +0.002 (+0.84%) | 102,400 |
24 Sep 2019 | USD | 0.213 | 0.2152 | 0.2018 | 0.2152 | 0.2152 | +0.02 (+10.36%) | 68,100 |
23 Sep 2019 | USD | 0.2016 | 0.2211 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 86,615 |
20 Sep 2019 | USD | 0.1977 | 0.2 | 0.189 | 0.2 | 0.2 | +0.003 (+1.27%) | 106,550 |
19 Sep 2019 | USD | 0.2025 | 0.209 | 0.1943 | 0.1975 | 0.1975 | -0.006 (-3.19%) | 64,850 |
18 Sep 2019 | USD | 0.217 | 0.217 | 0.196 | 0.204 | 0.204 | -0.006 (-2.86%) | 64,130 |
17 Sep 2019 | USD | 0.1979 | 0.2129 | 0.1979 | 0.21 | 0.21 | +0.001 (+0.43%) | 72,500 |
16 Sep 2019 | USD | 0.233 | 0.233 | 0.189 | 0.2091 | 0.2091 | -0.016 (-7.23%) | 252,686 |
13 Sep 2019 | USD | 0.2342 | 0.239 | 0.211 | 0.2254 | 0.2254 | +0.003 (+1.53%) | 165,704 |
12 Sep 2019 | USD | 0.222 | 0.24 | 0.222 | 0.222 | 0.222 | -0.008 (-3.52%) | 31,874 |
11 Sep 2019 | USD | 0.2223 | 0.2301 | 0.22 | 0.2301 | 0.2301 | +0.013 (+6.13%) | 42,900 |
10 Sep 2019 | USD | 0.2146 | 0.23 | 0.2146 | 0.2168 | 0.2168 | -0.003 (-1.50%) | 21,596 |
9 Sep 2019 | USD | 0.2406 | 0.2406 | 0.1891 | 0.2201 | 0.2201 | -0.019 (-7.79%) | 673,966 |
6 Sep 2019 | USD | 0.2354 | 0.254 | 0.2335 | 0.2387 | 0.2387 | +0.016 (+7.18%) | 46,108 |
5 Sep 2019 | USD | 0.236 | 0.24 | 0.2227 | 0.2227 | 0.2227 | -0.021 (-8.69%) | 81,533 |
4 Sep 2019 | USD | 0.26 | 0.2626 | 0.2365 | 0.2439 | 0.2439 | -0.011 (-4.35%) | 65,100 |
3 Sep 2019 | USD | 0.2639 | 0.264 | 0.244 | 0.255 | 0.255 | +0.017 (+7.05%) | 174,200 |
2 Sep 2019 | USD | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.259 | 0.259 | 0.2334 | 0.2382 | 0.2382 | -0.016 (-6.22%) | 70,142 |
29 Aug 2019 | USD | 0.26 | 0.261 | 0.2393 | 0.254 | 0.254 | -0.002 (-0.78%) | 111,310 |
28 Aug 2019 | USD | 0.257 | 0.2594 | 0.25 | 0.256 | 0.256 | -0.007 (-2.77%) | 131,500 |
27 Aug 2019 | USD | 0.26 | 0.27 | 0.255 | 0.2633 | 0.2633 | +0.012 (+4.94%) | 296,700 |
26 Aug 2019 | USD | 0.249 | 0.26 | 0.24 | 0.2509 | 0.2509 | +0.001 (+0.36%) | 239,394 |