Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.61 | 0.635 | 0.51 | 0.51 | 0.51 | -0.12 (-19.05%) | 191,112 |
10 Oct 2019 | USD | 0.7 | 0.71 | 0.61 | 0.63 | 0.63 | -0.1 (-13.70%) | 62,476 |
9 Oct 2019 | USD | 0.65 | 0.73 | 0.6 | 0.73 | 0.73 | +0.08 (+12.31%) | 105,420 |
8 Oct 2019 | USD | 0.73 | 0.73 | 0.62 | 0.65 | 0.65 | -0.08 (-10.96%) | 116,276 |
7 Oct 2019 | USD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 54,126 |
4 Oct 2019 | USD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 68,143 |
3 Oct 2019 | USD | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 37,700 |
2 Oct 2019 | USD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 31,320 |
1 Oct 2019 | USD | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 29,100 |
30 Sep 2019 | USD | 0.8 | 0.9 | 0.77 | 0.87 | 0.87 | +0.11 (+14.47%) | 95,422 |
27 Sep 2019 | USD | 0.86 | 0.94 | 0.76 | 0.76 | 0.76 | -0.07 (-8.43%) | 197,384 |
26 Sep 2019 | USD | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.07 (-7.78%) | 90,340 |
25 Sep 2019 | USD | 0.86 | 0.9 | 0.84 | 0.9 | 0.9 | -0.04 (-4.26%) | 77,392 |
24 Sep 2019 | USD | 0.96 | 1 | 0.82 | 0.94 | 0.94 | -0.04 (-4.08%) | 172,379 |
23 Sep 2019 | USD | 1.05 | 1.06 | 0.9 | 0.98 | 0.98 | -0.02 (-2%) | 394,217 |
20 Sep 2019 | USD | 1.04 | 1.05 | 1 | 1 | 1 | -0.04 (-3.85%) | 181,893 |
19 Sep 2019 | USD | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -0.08 (-7.14%) | 62,981 |
18 Sep 2019 | USD | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | -0.07 (-5.88%) | 56,599 |
17 Sep 2019 | USD | 1.23 | 1.23 | 1.07 | 1.19 | 1.19 | -0.04 (-3.25%) | 116,836 |
16 Sep 2019 | USD | 1.17 | 1.28 | 0.94 | 1.23 | 1.23 | +0.07 (+6.03%) | 301,969 |
13 Sep 2019 | USD | 1.19 | 1.22 | 1.12 | 1.16 | 1.16 | -0.05 (-4.13%) | 106,491 |
12 Sep 2019 | USD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 32,400 |
11 Sep 2019 | USD | 1.3 | 1.3 | 1.15 | 1.25 | 1.25 | -0.05 (-3.85%) | 121,145 |
10 Sep 2019 | USD | 1.33 | 1.33 | 1.26 | 1.3 | 1.3 | -0.05 (-3.70%) | 45,416 |
9 Sep 2019 | USD | 1.4 | 1.4 | 1.31 | 1.35 | 1.35 | -0.02 (-1.46%) | 25,669 |
6 Sep 2019 | USD | 1.39 | 1.45 | 1.32 | 1.37 | 1.37 | -0.02 (-1.44%) | 122,176 |
5 Sep 2019 | USD | 1.44 | 1.47 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 59,566 |
4 Sep 2019 | USD | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | +0.06 (+4.32%) | 22,425 |
3 Sep 2019 | USD | 1.42 | 1.55 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 307,890 |