Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 0.1962 | 0.1962 | 0.174 | 0.183 | 1.83 | -0.015 (-7.34%) | 64,264 |
18 Sep 2019 | USD | 0.229 | 0.229 | 0.1883 | 0.1975 | 1.975 | -0.011 (-5.05%) | 212,750 |
17 Sep 2019 | USD | 0.2154 | 0.2154 | 0.208 | 0.208 | 2.08 | -0.002 (-1.09%) | 46,300 |
16 Sep 2019 | USD | 0.21 | 0.2137 | 0.2059 | 0.2103 | 2.103 | +0.001 (+0.48%) | 22,300 |
13 Sep 2019 | USD | 0.21 | 0.21 | 0.2093 | 0.2093 | 2.093 | +0.035 (+20.29%) | 16,600 |
12 Sep 2019 | USD | 0.1762 | 0.1798 | 0.174 | 0.174 | 1.74 | -0.004 (-2.25%) | 12,500 |
11 Sep 2019 | USD | 0.178 | 0.178 | 0.178 | 0.178 | 1.78 | -0.001 (-0.45%) | 6,500 |
10 Sep 2019 | USD | 0.19 | 0.1925 | 0.1788 | 0.1788 | 1.788 | -0.017 (-8.78%) | 28,500 |
9 Sep 2019 | USD | 0.211 | 0.211 | 0.196 | 0.196 | 1.96 | -0.006 (-2.83%) | 140,350 |
6 Sep 2019 | USD | 0.1974 | 0.2017 | 0.1974 | 0.2017 | 2.017 | +0.002 (+0.85%) | 9,000 |
5 Sep 2019 | USD | 0.2083 | 0.2121 | 0.1964 | 0.2 | 2 | -0.015 (-7.11%) | 162,860 |
4 Sep 2019 | USD | 0.21 | 0.2183 | 0.209 | 0.2153 | 2.153 | -0.002 (-1.10%) | 45,400 |
3 Sep 2019 | USD | 0.2233 | 0.2233 | 0.2042 | 0.2177 | 2.177 | -0.01 (-4.48%) | 54,694 |
2 Sep 2019 | USD | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 2.279 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.2279 | 0.2279 | 0.2279 | 0.2279 | 2.279 | +0.001 (+0.49%) | 2,200 |
29 Aug 2019 | USD | 0.2388 | 0.2388 | 0.2268 | 0.2268 | 2.268 | +0.011 (+5.19%) | 3,000 |
28 Aug 2019 | USD | 0.2212 | 0.2212 | 0.2156 | 0.2156 | 2.156 | -0.014 (-6.14%) | 10,000 |
27 Aug 2019 | USD | 0.2492 | 0.2492 | 0.2221 | 0.2297 | 2.297 | -0.004 (-1.71%) | 39,000 |
26 Aug 2019 | USD | 0.2743 | 0.2743 | 0.2337 | 0.2337 | 2.337 | -0.035 (-13.03%) | 52,600 |
23 Aug 2019 | USD | 0.2499 | 0.2687 | 0.2499 | 0.2687 | 2.687 | +0.021 (+8.26%) | 8,500 |
22 Aug 2019 | USD | 0.2182 | 0.2482 | 0.2105 | 0.2482 | 2.482 | +0.036 (+16.80%) | 12,500 |
21 Aug 2019 | USD | 0.2073 | 0.2125 | 0.206 | 0.2125 | 2.125 | -0.003 (-1.16%) | 48,200 |
20 Aug 2019 | USD | 0.215 | 0.2157 | 0.215 | 0.215 | 2.15 | -0.004 (-1.83%) | 18,000 |
19 Aug 2019 | USD | 0.23 | 0.23 | 0.219 | 0.219 | 2.19 | +0.001 (+0.23%) | 43,500 |
16 Aug 2019 | USD | 0.228 | 0.228 | 0.2137 | 0.2185 | 2.185 | -0.014 (-5.94%) | 34,500 |
15 Aug 2019 | USD | 0.26 | 0.26 | 0.227 | 0.2323 | 2.323 | -0.028 (-10.65%) | 42,000 |
14 Aug 2019 | USD | 0.2514 | 0.2671 | 0.2514 | 0.26 | 2.6 | -0.003 (-1.03%) | 43,800 |
13 Aug 2019 | USD | 0.2602 | 0.2667 | 0.2602 | 0.2627 | 2.627 | -0.003 (-1.13%) | 72,449 |
12 Aug 2019 | USD | 0.262 | 0.2685 | 0.262 | 0.2657 | 2.657 | -0.004 (-1.59%) | 125,450 |
9 Aug 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |