Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.568 | 0.5838 | 0.5499 | 0.5824 | 0.5824 | +0.024 (+4.37%) | 756,006 |
7 Nov 2019 | USD | 0.537 | 0.571 | 0.537 | 0.558 | 0.558 | +0.018 (+3.33%) | 508,505 |
6 Nov 2019 | USD | 0.5 | 0.5641 | 0.4901 | 0.54 | 0.54 | +0.039 (+7.74%) | 824,206 |
5 Nov 2019 | USD | 0.48 | 0.5069 | 0.4764 | 0.5012 | 0.5012 | +0.016 (+3.34%) | 890,433 |
4 Nov 2019 | USD | 0.5 | 0.525 | 0.48 | 0.485 | 0.485 | -0.027 (-5.35%) | 1,278,359 |
1 Nov 2019 | USD | 0.52 | 0.525 | 0.502 | 0.5124 | 0.5124 | +0.002 (+0.47%) | 736,225 |
31 Oct 2019 | USD | 0.541 | 0.541 | 0.5 | 0.51 | 0.51 | -0.018 (-3.37%) | 610,441 |
30 Oct 2019 | USD | 0.53 | 0.5399 | 0.52 | 0.5278 | 0.5278 | -0.002 (-0.42%) | 552,593 |
29 Oct 2019 | USD | 0.541 | 0.542 | 0.52 | 0.53 | 0.53 | -0.007 (-1.30%) | 627,725 |
28 Oct 2019 | USD | 0.52 | 0.57 | 0.52 | 0.537 | 0.537 | +0.007 (+1.32%) | 1,295,321 |
25 Oct 2019 | USD | 0.544 | 0.544 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 973,495 |
24 Oct 2019 | USD | 0.555 | 0.5569 | 0.5295 | 0.53 | 0.53 | -0.015 (-2.75%) | 741,501 |
23 Oct 2019 | USD | 0.5207 | 0.5474 | 0.5207 | 0.545 | 0.545 | +0.012 (+2.17%) | 352,817 |
22 Oct 2019 | USD | 0.55 | 0.55 | 0.5269 | 0.5334 | 0.5334 | -0.002 (-0.30%) | 485,168 |
21 Oct 2019 | USD | 0.53 | 0.558 | 0.5189 | 0.535 | 0.535 | -0.004 (-0.72%) | 569,909 |
18 Oct 2019 | USD | 0.572 | 0.572 | 0.525 | 0.5389 | 0.5389 | -0.026 (-4.62%) | 1,110,094 |
17 Oct 2019 | USD | 0.557 | 0.575 | 0.5475 | 0.565 | 0.565 | +0.015 (+2.73%) | 588,790 |
16 Oct 2019 | USD | 0.573 | 0.587 | 0.5454 | 0.55 | 0.55 | -0.019 (-3.37%) | 540,530 |
15 Oct 2019 | USD | 0.54 | 0.58 | 0.54 | 0.5692 | 0.5692 | +0.005 (+0.92%) | 483,557 |
14 Oct 2019 | USD | 0.545 | 0.57 | 0.535 | 0.564 | 0.564 | +0.014 (+2.55%) | 683,030 |
11 Oct 2019 | USD | 0.5435 | 0.58 | 0.5435 | 0.55 | 0.55 | -0.012 (-2.14%) | 828,772 |
10 Oct 2019 | USD | 0.56 | 0.5694 | 0.5559 | 0.562 | 0.562 | -0.003 (-0.53%) | 932,360 |
9 Oct 2019 | USD | 0.5947 | 0.5947 | 0.5624 | 0.565 | 0.565 | -0.015 (-2.59%) | 412,997 |
8 Oct 2019 | USD | 0.591 | 0.61 | 0.5781 | 0.58 | 0.58 | -0.02 (-3.33%) | 474,291 |
7 Oct 2019 | USD | 0.6007 | 0.6171 | 0.58 | 0.6 | 0.6 | +0.004 (+0.67%) | 506,320 |
4 Oct 2019 | USD | 0.619 | 0.62 | 0.584 | 0.596 | 0.596 | +0.011 (+1.88%) | 572,240 |
3 Oct 2019 | USD | 0.5747 | 0.6 | 0.5571 | 0.585 | 0.585 | +0.01 (+1.74%) | 873,211 |
2 Oct 2019 | USD | 0.55 | 0.5887 | 0.53 | 0.575 | 0.575 | +0.009 (+1.68%) | 1,152,065 |
1 Oct 2019 | USD | 0.576 | 0.6028 | 0.55 | 0.5655 | 0.5655 | -0.035 (-5.75%) | 1,461,589 |
30 Sep 2019 | USD | 0.644 | 0.644 | 0.5969 | 0.6 | 0.6 | -0.028 (-4.47%) | 1,073,768 |