Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 0.545 | 0.55 | 0.5001 | 0.53 | 0.53 | -0.02 (-3.64%) | 58,733 |
8 Nov 2019 | USD | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.007 (-1.35%) | 10,650 |
7 Nov 2019 | USD | 0.58 | 0.58 | 0.5525 | 0.5575 | 0.5575 | -0.013 (-2.19%) | 27,790 |
6 Nov 2019 | USD | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | +0.026 (+4.76%) | 122,589 |
5 Nov 2019 | USD | 0.559 | 0.559 | 0.5441 | 0.5441 | 0.5441 | -0.006 (-1.07%) | 19,665 |
4 Nov 2019 | USD | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 69,455 |
1 Nov 2019 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 15,165 |
31 Oct 2019 | USD | 0.5135 | 0.53 | 0.5021 | 0.53 | 0.53 | +0.005 (+0.95%) | 20,500 |
30 Oct 2019 | USD | 0.57 | 0.5722 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 43,269 |
29 Oct 2019 | USD | 0.4801 | 0.55 | 0.4801 | 0.55 | 0.55 | +0.04 (+7.82%) | 54,619 |
28 Oct 2019 | USD | 0.51 | 0.56 | 0.5 | 0.5101 | 0.5101 | +0.03 (+6.27%) | 66,596 |
25 Oct 2019 | USD | 0.504 | 0.52 | 0.48 | 0.48 | 0.48 | -0.059 (-10.93%) | 18,542 |
24 Oct 2019 | USD | 0.4801 | 0.5399 | 0.48 | 0.5389 | 0.5389 | +0.059 (+12.25%) | 25,550 |
23 Oct 2019 | USD | 0.53 | 0.53 | 0.48 | 0.4801 | 0.4801 | -0.04 (-7.67%) | 64,400 |
22 Oct 2019 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 112,473 |
21 Oct 2019 | USD | 0.49 | 0.53 | 0.49 | 0.525 | 0.525 | +0.045 (+9.38%) | 182,561 |
18 Oct 2019 | USD | 0.4999 | 0.4999 | 0.48 | 0.48 | 0.48 | -0.007 (-1.54%) | 8,700 |
17 Oct 2019 | USD | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | +0.003 (+0.52%) | 100 |
16 Oct 2019 | USD | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.02 (+4.30%) | 4,400 |
15 Oct 2019 | USD | 0.4802 | 0.4802 | 0.465 | 0.465 | 0.465 | -0.023 (-4.63%) | 5,000 |
14 Oct 2019 | USD | 0.4876 | 0.4876 | 0.4876 | 0.4876 | 0.4876 | +0.007 (+1.52%) | 1,239 |
11 Oct 2019 | USD | 0.4852 | 0.4897 | 0.4803 | 0.4803 | 0.4803 | -0.02 (-3.94%) | 8,770 |
10 Oct 2019 | USD | 0.4826 | 0.5 | 0.4801 | 0.5 | 0.5 | +0.02 (+4.17%) | 42,500 |
9 Oct 2019 | USD | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 402,419 |
8 Oct 2019 | USD | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.016 (-3.43%) | 122,627 |
7 Oct 2019 | USD | 0.46 | 0.466 | 0.46 | 0.466 | 0.466 | +0.006 (+1.30%) | 55,542 |
4 Oct 2019 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 22,252 |
3 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 5,000 |
2 Oct 2019 | USD | 0.459 | 0.459 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 227,442 |
1 Oct 2019 | USD | 0.445 | 0.45 | 0.439 | 0.44 | 0.44 | +0.007 (+1.73%) | 144,150 |