Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2019 | USD | 0.406 | 0.445 | 0.406 | 0.42 | 0.42 | +0.01 (+2.44%) | 13,100 |
25 Oct 2019 | USD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 19,200 |
24 Oct 2019 | USD | 0.426 | 0.45 | 0.4 | 0.405 | 0.405 | -0.045 (-10%) | 10,205 |
23 Oct 2019 | USD | 0.447 | 0.45 | 0.447 | 0.45 | 0.45 | +0.001 (+0.22%) | 6,000 |
22 Oct 2019 | USD | 0.42 | 0.45 | 0.42 | 0.449 | 0.449 | -0.001 (-0.22%) | 10,700 |
21 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,535 |
18 Oct 2019 | USD | 0.41 | 0.45 | 0.4 | 0.45 | 0.45 | +0.04 (+9.76%) | 16,992 |
17 Oct 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 2,000 |
16 Oct 2019 | USD | 0.41 | 0.41 | 0.349 | 0.41 | 0.41 | 0.0 (0.0%) | 19,097 |
15 Oct 2019 | USD | 0.3795 | 0.41 | 0.3795 | 0.41 | 0.41 | 0.0 (0.0%) | 3,400 |
14 Oct 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.38 | 0.41 | 0.33 | 0.41 | 0.41 | +0.005 (+1.23%) | 26,500 |
10 Oct 2019 | USD | 0.41 | 0.41 | 0.3951 | 0.405 | 0.405 | -0.005 (-1.22%) | 11,400 |
9 Oct 2019 | USD | 0.4003 | 0.41 | 0.4003 | 0.41 | 0.41 | +0.005 (+1.23%) | 10,220 |
8 Oct 2019 | USD | 0.397 | 0.405 | 0.397 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,315 |
7 Oct 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 20 |
4 Oct 2019 | USD | 0.415 | 0.415 | 0.4025 | 0.41 | 0.41 | -0.005 (-1.20%) | 7,404 |
3 Oct 2019 | USD | 0.423 | 0.428 | 0.38 | 0.415 | 0.415 | -0.02 (-4.60%) | 50,010 |
2 Oct 2019 | USD | 0.425 | 0.445 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 73,922 |
1 Oct 2019 | USD | 0.423 | 0.425 | 0.423 | 0.425 | 0.425 | +0.002 (+0.47%) | 4,501 |
30 Sep 2019 | USD | 0.4096 | 0.4243 | 0.406 | 0.423 | 0.423 | +0.012 (+2.84%) | 16,549 |
27 Sep 2019 | USD | 0.41 | 0.4149 | 0.406 | 0.4113 | 0.4113 | -0.004 (-0.87%) | 10,600 |
26 Sep 2019 | USD | 0.425 | 0.425 | 0.405 | 0.4149 | 0.4149 | -0.01 (-2.38%) | 27,750 |
25 Sep 2019 | USD | 0.4225 | 0.425 | 0.4051 | 0.425 | 0.425 | +0.004 (+0.95%) | 39,973 |
24 Sep 2019 | USD | 0.405 | 0.44 | 0.4 | 0.421 | 0.421 | +0.021 (+5.25%) | 106,450 |
23 Sep 2019 | USD | 0.39 | 0.4 | 0.3618 | 0.4 | 0.4 | +0.03 (+8.11%) | 47,013 |
20 Sep 2019 | USD | 0.3149 | 0.37 | 0.3149 | 0.37 | 0.37 | +0.046 (+14.27%) | 11,085 |
19 Sep 2019 | USD | 0.32 | 0.3238 | 0.302 | 0.3238 | 0.3238 | -0.001 (-0.40%) | 17,050 |
18 Sep 2019 | USD | 0.307 | 0.3298 | 0.29 | 0.3251 | 0.3251 | -0.005 (-1.48%) | 29,150 |
17 Sep 2019 | USD | 0.33 | 0.33 | 0.27 | 0.33 | 0.33 | +0.018 (+5.60%) | 35,606 |