Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 0.0673 | 0.0685 | 0.053 | 0.0547 | 0.0547 | -0.012 (-18.48%) | 301,369 |
23 Sep 2019 | USD | 0.0696 | 0.071 | 0.0671 | 0.0671 | 0.0671 | -0.003 (-3.59%) | 172,702 |
22 Sep 2019 | USD | 0.0699 | 0.0731 | 0.0687 | 0.0696 | 0.0696 | -0.001 (-1.14%) | 379,018 |
21 Sep 2019 | USD | 0.0708 | 0.0711 | 0.0695 | 0.0704 | 0.0704 | -0.001 (-0.85%) | 136,355 |
20 Sep 2019 | USD | 0.0698 | 0.071 | 0.0692 | 0.071 | 0.071 | +0.001 (+1.87%) | 156,900 |
19 Sep 2019 | USD | 0.0725 | 0.0725 | 0.0681 | 0.0697 | 0.0697 | -0.003 (-3.86%) | 305,487 |
18 Sep 2019 | USD | 0.0697 | 0.0744 | 0.0697 | 0.0725 | 0.0725 | +0.003 (+3.72%) | 604,739 |
17 Sep 2019 | USD | 0.0695 | 0.0717 | 0.0682 | 0.0699 | 0.0699 | +0.001 (+0.72%) | 535,890 |
16 Sep 2019 | USD | 0.0718 | 0.0722 | 0.069 | 0.0694 | 0.0694 | -0.002 (-3.21%) | 218,113 |
15 Sep 2019 | USD | 0.0714 | 0.0728 | 0.0708 | 0.0717 | 0.0717 | +0 (+0.28%) | 141,482 |
14 Sep 2019 | USD | 0.0718 | 0.0743 | 0.0708 | 0.0715 | 0.0715 | -0 (-0.14%) | 190,364 |
13 Sep 2019 | USD | 0.0743 | 0.0749 | 0.0708 | 0.0716 | 0.0716 | -0.003 (-4.02%) | 177,487 |
12 Sep 2019 | USD | 0.0755 | 0.0758 | 0.0728 | 0.0746 | 0.0746 | -0.001 (-0.93%) | 283,418 |
11 Sep 2019 | USD | 0.0781 | 0.0786 | 0.0747 | 0.0753 | 0.0753 | -0.003 (-3.95%) | 334,832 |
10 Sep 2019 | USD | 0.08 | 0.083 | 0.0774 | 0.0784 | 0.0784 | -0.001 (-1.63%) | 446,785 |
9 Sep 2019 | USD | 0.0815 | 0.0822 | 0.0789 | 0.0797 | 0.0797 | -0.002 (-2.45%) | 162,224 |
8 Sep 2019 | USD | 0.0812 | 0.082 | 0.0798 | 0.0817 | 0.0817 | +0 (+0.49%) | 192,461 |
7 Sep 2019 | USD | 0.0784 | 0.0816 | 0.0771 | 0.0813 | 0.0813 | +0.004 (+4.63%) | 46,446 |
6 Sep 2019 | USD | 0.0814 | 0.0821 | 0.0774 | 0.0777 | 0.0777 | -0.004 (-5.01%) | 65,160 |
5 Sep 2019 | USD | 0.0819 | 0.0833 | 0.0807 | 0.0818 | 0.0818 | -0 (-0.12%) | 58,565 |
4 Sep 2019 | USD | 0.0825 | 0.083 | 0.0807 | 0.0819 | 0.0819 | -0 (-0.12%) | 85,271 |
3 Sep 2019 | USD | 0.0808 | 0.0836 | 0.0804 | 0.082 | 0.082 | +0.001 (+0.61%) | 97,536 |
2 Sep 2019 | USD | 0.082 | 0.0824 | 0.0804 | 0.0815 | 0.0815 | -0 (-0.49%) | 135,750 |
1 Sep 2019 | USD | 0.0814 | 0.0831 | 0.0805 | 0.0819 | 0.0819 | +0.001 (+0.61%) | 76,659 |
31 Aug 2019 | USD | 0.0821 | 0.0833 | 0.0804 | 0.0814 | 0.0814 | -0.001 (-0.61%) | 107,946 |
30 Aug 2019 | USD | 0.0818 | 0.0835 | 0.0811 | 0.0819 | 0.0819 | +0 (+0.12%) | 70,228 |
29 Aug 2019 | USD | 0.0834 | 0.0845 | 0.0801 | 0.0818 | 0.0818 | -0.002 (-1.92%) | 219,472 |
28 Aug 2019 | USD | 0.0899 | 0.0905 | 0.0813 | 0.0834 | 0.0834 | -0.007 (-7.44%) | 212,318 |
27 Aug 2019 | USD | 0.091 | 0.0924 | 0.0871 | 0.0901 | 0.0901 | -0 (-0.11%) | 162,158 |
26 Aug 2019 | USD | 0.0869 | 0.0937 | 0.0866 | 0.0902 | 0.0902 | +0.004 (+4.04%) | 240,702 |