Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | USD | 0.361 | 0.431 | 0.361 | 0.384 | 0.384 | +0.004 (+1.05%) | 38,600 |
15 Oct 2019 | USD | 0.3745 | 0.3835 | 0.374 | 0.38 | 0.38 | -0.003 (-0.65%) | 86,740 |
14 Oct 2019 | USD | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.367 | 0.3841 | 0.36 | 0.3825 | 0.3825 | +0.014 (+3.74%) | 41,613 |
10 Oct 2019 | USD | 0.37 | 0.37 | 0.364 | 0.3687 | 0.3687 | +0.004 (+1.01%) | 7,570 |
9 Oct 2019 | USD | 0.365 | 0.3728 | 0.355 | 0.365 | 0.365 | -0.012 (-3.18%) | 12,500 |
8 Oct 2019 | USD | 0.3641 | 0.38 | 0.3641 | 0.377 | 0.377 | +0.007 (+1.89%) | 20,000 |
7 Oct 2019 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 13,150 |
4 Oct 2019 | USD | 0.3587 | 0.38 | 0.3587 | 0.37 | 0.37 | 0.0 (0.0%) | 39,259 |
3 Oct 2019 | USD | 0.37 | 0.3792 | 0.37 | 0.37 | 0.37 | +0.009 (+2.61%) | 101,500 |
2 Oct 2019 | USD | 0.3872 | 0.3872 | 0.3606 | 0.3606 | 0.3606 | -0.009 (-2.54%) | 24,200 |
1 Oct 2019 | USD | 0.3428 | 0.37 | 0.3428 | 0.37 | 0.37 | +0.031 (+9.14%) | 11,900 |
30 Sep 2019 | USD | 0.3735 | 0.38 | 0.339 | 0.339 | 0.339 | -0.041 (-10.81%) | 125,715 |
27 Sep 2019 | USD | 0.3963 | 0.3963 | 0.3756 | 0.3801 | 0.3801 | -0.013 (-3.28%) | 39,950 |
26 Sep 2019 | USD | 0.405 | 0.405 | 0.3898 | 0.393 | 0.393 | -0.016 (-3.98%) | 28,000 |
25 Sep 2019 | USD | 0.4103 | 0.4261 | 0.4029 | 0.4093 | 0.4093 | -0.004 (-0.99%) | 48,830 |
24 Sep 2019 | USD | 0.452 | 0.46 | 0.412 | 0.4134 | 0.4134 | -0.043 (-9.38%) | 118,797 |
23 Sep 2019 | USD | 0.4163 | 0.4562 | 0.4163 | 0.4562 | 0.4562 | +0.056 (+14.05%) | 63,111 |
20 Sep 2019 | USD | 0.405 | 0.4126 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 382,700 |
19 Sep 2019 | USD | 0.3845 | 0.405 | 0.3807 | 0.405 | 0.405 | +0.019 (+4.95%) | 65,763 |
18 Sep 2019 | USD | 0.4 | 0.4033 | 0.3859 | 0.3859 | 0.3859 | -0.026 (-6.22%) | 53,000 |
17 Sep 2019 | USD | 0.395 | 0.4115 | 0.39 | 0.4115 | 0.4115 | +0.015 (+3.76%) | 44,646 |
16 Sep 2019 | USD | 0.4114 | 0.4114 | 0.3735 | 0.3966 | 0.3966 | -0.004 (-1.10%) | 90,393 |
13 Sep 2019 | USD | 0.4632 | 0.4632 | 0.3955 | 0.401 | 0.401 | -0.035 (-8.07%) | 182,625 |
12 Sep 2019 | USD | 0.467 | 0.48 | 0.4352 | 0.4362 | 0.4362 | -0.043 (-9.01%) | 124,963 |
11 Sep 2019 | USD | 0.439 | 0.4898 | 0.4352 | 0.4794 | 0.4794 | +0.049 (+11.49%) | 33,750 |
10 Sep 2019 | USD | 0.4147 | 0.455 | 0.4147 | 0.43 | 0.43 | +0.016 (+3.79%) | 40,719 |
9 Sep 2019 | USD | 0.47 | 0.477 | 0.4132 | 0.4143 | 0.4143 | -0.059 (-12.41%) | 210,370 |
6 Sep 2019 | USD | 0.5043 | 0.505 | 0.4653 | 0.473 | 0.473 | -0.005 (-1.07%) | 145,410 |
5 Sep 2019 | USD | 0.5 | 0.505 | 0.457 | 0.4781 | 0.4781 | -0.047 (-9.00%) | 268,186 |