Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 3.3 | 0.0 (0.0%) | 11,417 |
3 Oct 2019 | USD | 0.55 | 0.55 | 0.48 | 0.55 | 3.3 | +0.031 (+5.99%) | 58,774 |
2 Oct 2019 | USD | 0.56 | 0.56 | 0.5 | 0.5189 | 3.1134 | -0.041 (-7.34%) | 58,907 |
1 Oct 2019 | USD | 0.5351 | 0.58 | 0.5301 | 0.56 | 3.36 | -0.02 (-3.45%) | 13,210 |
30 Sep 2019 | USD | 0.61 | 0.61 | 0.54 | 0.58 | 3.48 | -0.01 (-1.69%) | 32,736 |
27 Sep 2019 | USD | 0.6 | 0.6 | 0.565 | 0.59 | 3.54 | -0.01 (-1.67%) | 20,100 |
26 Sep 2019 | USD | 0.57 | 0.617 | 0.558 | 0.6 | 3.6 | +0.04 (+7.12%) | 19,320 |
25 Sep 2019 | USD | 0.58 | 0.6212 | 0.55 | 0.5601 | 3.3606 | -0.04 (-6.65%) | 14,140 |
24 Sep 2019 | USD | 0.56 | 0.6 | 0.53 | 0.6 | 3.6 | +0.04 (+7.14%) | 17,627 |
23 Sep 2019 | USD | 0.57 | 0.57 | 0.541 | 0.56 | 3.36 | -0.01 (-1.75%) | 31,368 |
20 Sep 2019 | USD | 0.56 | 0.65 | 0.5411 | 0.57 | 3.42 | +0.01 (+1.79%) | 38,633 |
19 Sep 2019 | USD | 0.58 | 0.59 | 0.56 | 0.56 | 3.36 | -0.005 (-0.88%) | 18,000 |
18 Sep 2019 | USD | 0.55 | 0.565 | 0.535 | 0.565 | 3.39 | +0.015 (+2.73%) | 48,639 |
17 Sep 2019 | USD | 0.565 | 0.58 | 0.54 | 0.55 | 3.3 | -0.015 (-2.65%) | 37,749 |
16 Sep 2019 | USD | 0.5301 | 0.579 | 0.5301 | 0.565 | 3.39 | -0.015 (-2.59%) | 20,800 |
13 Sep 2019 | USD | 0.6 | 0.6 | 0.53 | 0.58 | 3.48 | -0.01 (-1.69%) | 17,815 |
12 Sep 2019 | USD | 0.59 | 0.6 | 0.58 | 0.59 | 3.54 | 0.0 (0.0%) | 20,843 |
11 Sep 2019 | USD | 0.61 | 0.64 | 0.58 | 0.59 | 3.54 | -0.02 (-3.28%) | 31,417 |
10 Sep 2019 | USD | 0.6 | 0.63 | 0.57 | 0.61 | 3.66 | +0.01 (+1.67%) | 83,987 |
9 Sep 2019 | USD | 0.6 | 0.6 | 0.585 | 0.6 | 3.6 | 0.0 (0.0%) | 7,614 |
6 Sep 2019 | USD | 0.6 | 0.6 | 0.57 | 0.6 | 3.6 | +0.03 (+5.26%) | 10,230 |
5 Sep 2019 | USD | 0.57 | 0.6 | 0.57 | 0.57 | 3.42 | -0.03 (-5%) | 11,409 |
4 Sep 2019 | USD | 0.6 | 0.64 | 0.58 | 0.6 | 3.6 | +0.001 (+0.17%) | 35,233 |
3 Sep 2019 | USD | 0.531 | 0.6 | 0.531 | 0.599 | 3.594 | +0.039 (+6.96%) | 24,343 |
2 Sep 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 3.36 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.54 | 0.56 | 0.53 | 0.56 | 3.36 | -0.01 (-1.75%) | 14,976 |
29 Aug 2019 | USD | 0.59 | 0.59 | 0.53 | 0.57 | 3.42 | -0.01 (-1.72%) | 11,473 |
28 Aug 2019 | USD | 0.59 | 0.59 | 0.54 | 0.58 | 3.48 | +0.04 (+7.41%) | 10,124 |
27 Aug 2019 | USD | 0.53 | 0.59 | 0.53 | 0.54 | 3.24 | -0.01 (-1.82%) | 18,818 |
26 Aug 2019 | USD | 0.5452 | 0.6 | 0.53 | 0.55 | 3.3 | +0.005 (+0.88%) | 27,484 |