Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | USD | 0.0897 | 0.0929 | 0.0623 | 0.0729 | 0.0729 | -0.004 (-4.71%) | 3,685 |
28 Oct 2019 | USD | 0.0877 | 0.0974 | 0.0695 | 0.0765 | 0.0765 | -0.013 (-14.14%) | 3,498 |
27 Oct 2019 | USD | 0.0901 | 0.1004 | 0.083 | 0.0891 | 0.0891 | -0.001 (-1%) | 3,390 |
26 Oct 2019 | USD | 0.0935 | 0.1056 | 0.0848 | 0.09 | 0.09 | -0.003 (-3.64%) | 3,803 |
25 Oct 2019 | USD | 0.0704 | 0.0934 | 0.0696 | 0.0934 | 0.0934 | +0.023 (+32.67%) | 3,526 |
24 Oct 2019 | USD | 0.0749 | 0.0864 | 0.0645 | 0.0704 | 0.0704 | 0.0 (0.0%) | 3,140 |
23 Oct 2019 | USD | 0.0787 | 0.0868 | 0.0643 | 0.0704 | 0.0704 | -0.008 (-10.43%) | 2,823 |
22 Oct 2019 | USD | 0.0991 | 0.1002 | 0.0677 | 0.0786 | 0.0786 | -0.021 (-20.69%) | 3,545 |
21 Oct 2019 | USD | 0.0875 | 0.1043 | 0.0671 | 0.0991 | 0.0991 | +0.012 (+13.39%) | 3,775 |
20 Oct 2019 | USD | 0.0631 | 0.1018 | 0.0554 | 0.0874 | 0.0874 | +0.027 (+45.18%) | 4,702 |
19 Oct 2019 | USD | 0.0589 | 0.066 | 0.0551 | 0.0602 | 0.0602 | +0 (+0.17%) | 2,947 |
18 Oct 2019 | USD | 0.0551 | 0.0619 | 0.0502 | 0.0601 | 0.0601 | +0.007 (+14.04%) | 3,082 |
17 Oct 2019 | USD | 0.0596 | 0.0679 | 0.0513 | 0.0527 | 0.0527 | -0.007 (-11.73%) | 3,048 |
16 Oct 2019 | USD | 0.0607 | 0.0756 | 0.0545 | 0.0597 | 0.0597 | -0.001 (-1.65%) | 3,200 |
15 Oct 2019 | USD | 0.0658 | 0.0684 | 0.0599 | 0.0607 | 0.0607 | -0.005 (-7.61%) | 3,191 |
14 Oct 2019 | USD | 0.0667 | 0.0734 | 0.0614 | 0.0657 | 0.0657 | -0.001 (-1.65%) | 3,533 |
13 Oct 2019 | USD | 0.0693 | 0.0745 | 0.061 | 0.0668 | 0.0668 | 0.0 (0.0%) | 3,253 |
12 Oct 2019 | USD | 0.0722 | 0.0747 | 0.0604 | 0.0668 | 0.0668 | +0.004 (+6.03%) | 3,108 |
11 Oct 2019 | USD | 0.0715 | 0.0856 | 0.0618 | 0.063 | 0.063 | -0.007 (-10.64%) | 3,131 |
10 Oct 2019 | USD | 0.077 | 0.09 | 0.0701 | 0.0705 | 0.0705 | -0.011 (-14.02%) | 3,184 |
9 Oct 2019 | USD | 0.0728 | 0.088 | 0.0661 | 0.082 | 0.082 | +0.009 (+12.64%) | 4,018 |
8 Oct 2019 | USD | 0.0824 | 0.0867 | 0.0662 | 0.0728 | 0.0728 | -0.01 (-11.86%) | 3,279 |
7 Oct 2019 | USD | 0.0757 | 0.0877 | 0.0728 | 0.0826 | 0.0826 | +0.003 (+3.12%) | 3,254 |
6 Oct 2019 | USD | 0.1047 | 0.1076 | 0.0732 | 0.0801 | 0.0801 | -0.025 (-23.42%) | 3,200 |
5 Oct 2019 | USD | 0.0778 | 0.1179 | 0.0766 | 0.1046 | 0.1046 | +0.027 (+34.27%) | 4,197 |
4 Oct 2019 | USD | 0.079 | 0.0971 | 0.0744 | 0.0779 | 0.0779 | -0.001 (-1.52%) | 3,252 |
3 Oct 2019 | USD | 0.0983 | 0.1099 | 0.0729 | 0.0791 | 0.0791 | -0.019 (-19.45%) | 2,854 |
2 Oct 2019 | USD | 0.1003 | 0.1074 | 0.0691 | 0.0982 | 0.0982 | -0.002 (-2.00%) | 4,251 |
1 Oct 2019 | USD | 0.1114 | 0.132 | 0.0191 | 0.1002 | 0.1002 | -0.011 (-10.05%) | 3,726 |
30 Sep 2019 | USD | 0.079 | 0.1586 | 0.0708 | 0.1114 | 0.1114 | +0.033 (+41.19%) | 4,423 |