Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 0.66 | 0.669 | 0.6 | 0.6145 | 0.6145 | -0.015 (-2.46%) | 384,126 |
30 Sep 2019 | USD | 0.66 | 0.7 | 0.608 | 0.63 | 0.63 | -0.028 (-4.28%) | 249,481 |
27 Sep 2019 | USD | 0.687 | 0.713 | 0.6401 | 0.6582 | 0.6582 | -0.022 (-3.21%) | 362,968 |
26 Sep 2019 | USD | 0.7057 | 0.7184 | 0.68 | 0.68 | 0.68 | -0.033 (-4.63%) | 258,417 |
25 Sep 2019 | USD | 0.6888 | 0.73 | 0.6735 | 0.713 | 0.713 | +0.024 (+3.48%) | 769,184 |
24 Sep 2019 | USD | 0.71 | 0.7175 | 0.6611 | 0.689 | 0.689 | -0.019 (-2.68%) | 605,876 |
23 Sep 2019 | USD | 0.7363 | 0.7507 | 0.68 | 0.708 | 0.708 | -0.026 (-3.57%) | 511,839 |
20 Sep 2019 | USD | 0.744 | 0.7699 | 0.711 | 0.7342 | 0.7342 | -0.008 (-1.06%) | 164,507 |
19 Sep 2019 | USD | 0.72 | 0.7755 | 0.71 | 0.7421 | 0.7421 | +0.017 (+2.33%) | 287,462 |
18 Sep 2019 | USD | 0.7507 | 0.78 | 0.705 | 0.7252 | 0.7252 | -0.025 (-3.38%) | 325,666 |
17 Sep 2019 | USD | 0.815 | 0.815 | 0.7132 | 0.7506 | 0.7506 | -0.066 (-8.05%) | 659,062 |
16 Sep 2019 | USD | 0.7977 | 0.83 | 0.78 | 0.8163 | 0.8163 | +0.026 (+3.33%) | 320,606 |
13 Sep 2019 | USD | 0.7801 | 0.8 | 0.7543 | 0.79 | 0.79 | +0.01 (+1.28%) | 291,588 |
12 Sep 2019 | USD | 0.8331 | 0.84 | 0.756 | 0.78 | 0.78 | -0.039 (-4.76%) | 640,293 |
11 Sep 2019 | USD | 0.75 | 0.82 | 0.7301 | 0.819 | 0.819 | +0.084 (+11.43%) | 4,360,407 |
10 Sep 2019 | USD | 0.675 | 0.7401 | 0.675 | 0.735 | 0.735 | +0.06 (+8.87%) | 1,073,122 |
9 Sep 2019 | USD | 0.67 | 0.68 | 0.65 | 0.6751 | 0.6751 | +0.005 (+0.76%) | 388,973 |
6 Sep 2019 | USD | 0.65 | 0.6872 | 0.612 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,059,302 |
5 Sep 2019 | USD | 0.66 | 0.704 | 0.627 | 0.65 | 0.65 | -0.029 (-4.31%) | 1,879,414 |
4 Sep 2019 | USD | 0.71 | 0.95 | 0.65 | 0.6793 | 0.6793 | +0.093 (+15.96%) | 18,324,901 |
3 Sep 2019 | USD | 0.57 | 0.62 | 0.57 | 0.5858 | 0.5858 | -0.019 (-3.17%) | 241,917 |
2 Sep 2019 | USD | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.61 | 0.62 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 230,391 |
29 Aug 2019 | USD | 0.62 | 0.65 | 0.6 | 0.61 | 0.61 | -0.005 (-0.85%) | 539,247 |
28 Aug 2019 | USD | 0.5899 | 0.62 | 0.56 | 0.6152 | 0.6152 | +0.025 (+4.25%) | 534,284 |
27 Aug 2019 | USD | 0.6484 | 0.6899 | 0.58 | 0.5901 | 0.5901 | -0.06 (-9.22%) | 1,742,643 |
26 Aug 2019 | USD | 0.717 | 0.717 | 0.64 | 0.65 | 0.65 | -0.055 (-7.80%) | 1,091,211 |
23 Aug 2019 | USD | 0.75 | 0.7984 | 0.7043 | 0.705 | 0.705 | -0.074 (-9.45%) | 1,179,001 |
22 Aug 2019 | USD | 0.7055 | 0.8395 | 0.68 | 0.7786 | 0.7786 | -0.481 (-38.21%) | 6,857,365 |
21 Aug 2019 | USD | 1.18 | 1.28 | 1.17 | 1.26 | 1.26 | +0.09 (+7.69%) | 569,693 |