Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 0.845 | 0.885 | 0.77 | 0.785 | 7.85 | -0.064 (-7.54%) | 12,367 |
14 Nov 2019 | USD | 0.8 | 0.85 | 0.6551 | 0.849 | 8.49 | +0.039 (+4.81%) | 35,384 |
13 Nov 2019 | USD | 0.955 | 0.96 | 0.75 | 0.81 | 8.1 | -0.145 (-15.18%) | 30,273 |
12 Nov 2019 | USD | 0.91 | 0.965 | 0.84 | 0.955 | 9.55 | +0.035 (+3.80%) | 25,655 |
11 Nov 2019 | USD | 0.84 | 0.92 | 0.82 | 0.92 | 9.2 | +0.11 (+13.58%) | 37,273 |
8 Nov 2019 | USD | 0.69 | 0.85 | 0.65 | 0.81 | 8.1 | +0.065 (+8.71%) | 38,992 |
7 Nov 2019 | USD | 0.65 | 0.799 | 0.6 | 0.7451 | 7.451 | +0.145 (+24.18%) | 43,775 |
6 Nov 2019 | USD | 0.5099 | 0.6138 | 0.46 | 0.6 | 6 | +0.11 (+22.45%) | 31,746 |
5 Nov 2019 | USD | 0.44 | 0.495 | 0.43 | 0.49 | 4.9 | +0.05 (+11.36%) | 9,362 |
4 Nov 2019 | USD | 0.45 | 0.4575 | 0.42 | 0.44 | 4.4 | -0.01 (-2.22%) | 1,849 |
1 Nov 2019 | USD | 0.4 | 0.46 | 0.4 | 0.45 | 4.5 | +0.03 (+7.14%) | 5,306 |
31 Oct 2019 | USD | 0.445 | 0.5 | 0.4 | 0.42 | 4.2 | -0.03 (-6.67%) | 9,287 |
30 Oct 2019 | USD | 0.44 | 0.5 | 0.376 | 0.45 | 4.5 | +0.05 (+12.50%) | 18,627 |
29 Oct 2019 | USD | 0.45 | 0.4599 | 0.3825 | 0.4 | 4 | -0.03 (-6.98%) | 14,270 |
28 Oct 2019 | USD | 0.5 | 0.505 | 0.422 | 0.43 | 4.3 | -0.05 (-10.42%) | 11,709 |
25 Oct 2019 | USD | 0.49 | 0.49 | 0.451 | 0.48 | 4.8 | +0.025 (+5.49%) | 8,134 |
24 Oct 2019 | USD | 0.52 | 0.53 | 0.455 | 0.455 | 4.55 | -0.065 (-12.50%) | 8,143 |
23 Oct 2019 | USD | 0.515 | 0.535 | 0.5 | 0.52 | 5.2 | +0.005 (+0.97%) | 6,210 |
22 Oct 2019 | USD | 0.51 | 0.53 | 0.5 | 0.515 | 5.15 | +0.005 (+0.98%) | 4,100 |
21 Oct 2019 | USD | 0.52 | 0.535 | 0.495 | 0.51 | 5.1 | -0.01 (-1.92%) | 6,371 |
18 Oct 2019 | USD | 0.527 | 0.5451 | 0.49 | 0.52 | 5.2 | -0.007 (-1.33%) | 4,224 |
17 Oct 2019 | USD | 0.59 | 0.63 | 0.46 | 0.527 | 5.27 | -0.032 (-5.67%) | 38,080 |
16 Oct 2019 | USD | 0.45 | 0.56 | 0.444 | 0.5587 | 5.587 | +0.109 (+24.18%) | 75,069 |
15 Oct 2019 | USD | 0.52 | 0.52 | 0.415 | 0.4499 | 4.499 | -0.065 (-12.61%) | 29,212 |
14 Oct 2019 | USD | 0.521 | 0.549 | 0.485 | 0.5148 | 5.148 | -0.009 (-1.76%) | 3,379 |
11 Oct 2019 | USD | 0.54 | 0.54 | 0.48 | 0.524 | 5.24 | +0.009 (+1.75%) | 13,067 |
10 Oct 2019 | USD | 0.515 | 0.535 | 0.475 | 0.515 | 5.15 | -0.024 (-4.45%) | 28,727 |
9 Oct 2019 | USD | 0.77 | 0.77 | 0.46 | 0.539 | 5.39 | -0.211 (-28.13%) | 40,143 |
8 Oct 2019 | USD | 0.75 | 0.75 | 0.705 | 0.75 | 7.5 | -0.01 (-1.32%) | 9,344 |
7 Oct 2019 | USD | 0.7997 | 0.7997 | 0.74 | 0.76 | 7.6 | -0.04 (-4.95%) | 4,637 |