Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 0.54 | 0.54 | 0.495 | 0.517 | 0.517 | -0.037 (-6.61%) | 5,800 |
30 Sep 2019 | USD | 0.5622 | 0.5622 | 0.5536 | 0.5536 | 0.5536 | -0.024 (-4.11%) | 21,000 |
27 Sep 2019 | USD | 0.5781 | 0.58 | 0.5773 | 0.5773 | 0.5773 | -0.014 (-2.43%) | 19,267 |
26 Sep 2019 | USD | 0.5909 | 0.5917 | 0.567 | 0.5917 | 0.5917 | +0.002 (+0.29%) | 66,250 |
25 Sep 2019 | USD | 0.56 | 0.5985 | 0.5532 | 0.59 | 0.59 | +0.3 (+103.45%) | 241,700 |
25 Sep 2019 |
|
|||||||
24 Sep 2019 | USD | 0.6062 | 0.6062 | 0.5685 | 0.58 | 0.29 | -0.01 (-1.69%) | 20,200 |
23 Sep 2019 | USD | 0.5854 | 0.59 | 0.5851 | 0.59 | 0.295 | +0.005 (+0.85%) | 2,240 |
20 Sep 2019 | USD | 0.6092 | 0.6092 | 0.579 | 0.585 | 0.2925 | -0.013 (-2.11%) | 1,346 |
19 Sep 2019 | USD | 0.6 | 0.617 | 0.5976 | 0.5976 | 0.2988 | -0.025 (-3.94%) | 18,645 |
18 Sep 2019 | USD | 0.6144 | 0.6221 | 0.6144 | 0.6221 | 0.311 | -0.017 (-2.66%) | 2,499 |
17 Sep 2019 | USD | 0.6055 | 0.64 | 0.5984 | 0.6391 | 0.3196 | +0.062 (+10.76%) | 33,982 |
16 Sep 2019 | USD | 0.6 | 0.606 | 0.569 | 0.577 | 0.2885 | -0.03 (-4.90%) | 36,531 |
13 Sep 2019 | USD | 0.6067 | 0.6067 | 0.6067 | 0.6067 | 0.3034 | -0.005 (-0.75%) | 250 |
12 Sep 2019 | USD | 0.631 | 0.631 | 0.595 | 0.6113 | 0.3056 | -0.029 (-4.48%) | 23,084 |
11 Sep 2019 | USD | 0.642 | 0.6494 | 0.6299 | 0.64 | 0.32 | -0.003 (-0.44%) | 13,977 |
10 Sep 2019 | USD | 0.684 | 0.685 | 0.64 | 0.6428 | 0.3214 | -0.043 (-6.30%) | 22,004 |
9 Sep 2019 | USD | 0.699 | 0.72 | 0.686 | 0.686 | 0.343 | +0.007 (+0.97%) | 15,960 |
6 Sep 2019 | USD | 0.7034 | 0.7109 | 0.6794 | 0.6794 | 0.3397 | -0.001 (-0.12%) | 5,584 |
5 Sep 2019 | USD | 0.7311 | 0.7331 | 0.6802 | 0.6802 | 0.3401 | -0.055 (-7.51%) | 9,066 |
4 Sep 2019 | USD | 0.7497 | 0.75 | 0.7288 | 0.7354 | 0.3677 | +0.004 (+0.53%) | 16,655 |
3 Sep 2019 | USD | 0.7 | 0.77 | 0.7 | 0.7315 | 0.3658 | +0.196 (+115.62%) | 23,205 |
3 Sep 2019 |
|
|||||||
2 Sep 2019 | USD | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.1696 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.6407 | 0.6785 | 0.6407 | 0.6785 | 0.1696 | +0.058 (+9.38%) | 15,110 |
29 Aug 2019 | USD | 0.6784 | 0.6784 | 0.6052 | 0.6203 | 0.1551 | -0.032 (-4.86%) | 8,642 |
28 Aug 2019 | USD | 0.576 | 0.6523 | 0.572 | 0.652 | 0.163 | +0.052 (+8.67%) | 22,300 |
27 Aug 2019 | USD | 0.631 | 0.661 | 0.581 | 0.6 | 0.15 | -0.047 (-7.26%) | 55,141 |
26 Aug 2019 | USD | 0.657 | 0.6679 | 0.647 | 0.647 | 0.1618 | -0.013 (-1.97%) | 9,000 |
23 Aug 2019 | USD | 0.6792 | 0.6792 | 0.6598 | 0.66 | 0.165 | +0.012 (+1.79%) | 10,713 |
22 Aug 2019 | USD | 0.6783 | 0.6783 | 0.6484 | 0.6484 | 0.1621 | -0.042 (-6.02%) | 5,955 |
21 Aug 2019 | USD | 0.68 | 0.7 | 0.6764 | 0.6899 | 0.1725 | +0.033 (+5.02%) | 35,275 |