Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 0.37 | 0.42 | 0.33 | 0.4 | 0.4 | +0.03 (+8.11%) | 3,095,600 |
11 Oct 2019 | USD | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 561,700 |
10 Oct 2019 | USD | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -0.03 (-7.32%) | 1,216,500 |
9 Oct 2019 | USD | 0.4 | 0.42 | 0.38 | 0.41 | 0.41 | +0.02 (+5.13%) | 1,029,800 |
8 Oct 2019 | USD | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 590,800 |
7 Oct 2019 | USD | 0.42 | 0.43 | 0.38 | 0.41 | 0.41 | -0.01 (-2.38%) | 820,900 |
4 Oct 2019 | USD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,076,300 |
3 Oct 2019 | USD | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.03 (-6.52%) | 2,059,800 |
2 Oct 2019 | USD | 0.42 | 0.48 | 0.35 | 0.46 | 0.46 | +0.06 (+15%) | 2,705,800 |
1 Oct 2019 | USD | 0.48 | 0.48 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,506,000 |
30 Sep 2019 | USD | 0.4 | 0.45 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,686,400 |
27 Sep 2019 | USD | 0.56 | 0.57 | 0.33 | 0.4 | 0.4 | -0.13 (-24.53%) | 3,176,400 |
26 Sep 2019 | USD | 0.61 | 0.77 | 0.51 | 0.53 | 0.53 | -0.09 (-14.52%) | 972,300 |
25 Sep 2019 | USD | 0.51 | 0.65 | 0.51 | 0.62 | 0.62 | +0.09 (+16.98%) | 287,300 |
24 Sep 2019 | USD | 0.55 | 0.56 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 82,700 |
23 Sep 2019 | USD | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 71,500 |
20 Sep 2019 | USD | 0.56 | 0.6 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 462,100 |
19 Sep 2019 | USD | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 154,600 |
18 Sep 2019 | USD | 0.6 | 0.66 | 0.55 | 0.59 | 0.59 | -0.09 (-13.24%) | 384,500 |
17 Sep 2019 | USD | 0.67 | 0.72 | 0.65 | 0.68 | 0.68 | -0.09 (-11.69%) | 175,700 |
16 Sep 2019 | USD | 0.75 | 0.77 | 0.72 | 0.77 | 0.77 | +0.06 (+8.45%) | 74,100 |
13 Sep 2019 | USD | 0.74 | 0.75 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 78,500 |
12 Sep 2019 | USD | 0.92 | 0.92 | 0.72 | 0.72 | 0.72 | -0.18 (-20.00%) | 206,300 |
11 Sep 2019 | USD | 0.75 | 0.93 | 0.71 | 0.9 | 0.9 | +0.15 (+20%) | 348,300 |
10 Sep 2019 | USD | 0.62 | 0.75 | 0.62 | 0.75 | 0.75 | +0.12 (+19.05%) | 398,700 |
9 Sep 2019 | USD | 0.7 | 0.7 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 128,100 |
6 Sep 2019 | USD | 0.63 | 0.69 | 0.62 | 0.67 | 0.67 | +0.02 (+3.08%) | 144,800 |
5 Sep 2019 | USD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 35,100 |
4 Sep 2019 | USD | 0.7 | 0.7 | 0.61 | 0.66 | 0.66 | -0.03 (-4.35%) | 264,800 |
3 Sep 2019 | USD | 0.68 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 18,400 |