Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2019 | USD | 0.0179 | 0.0187 | 0.0167 | 0.0186 | 0.0186 | +0.001 (+3.91%) | 291,321 |
4 Oct 2019 | USD | 0.0185 | 0.0186 | 0.0171 | 0.0179 | 0.0179 | -0.001 (-3.24%) | 333,139 |
3 Oct 2019 | USD | 0.0183 | 0.0188 | 0.0178 | 0.0185 | 0.0185 | +0 (+1.09%) | 482,080 |
2 Oct 2019 | USD | 0.0175 | 0.0185 | 0.0171 | 0.0183 | 0.0183 | +0.001 (+4.57%) | 577,862 |
1 Oct 2019 | USD | 0.019 | 0.0193 | 0.0173 | 0.0175 | 0.0175 | -0.002 (-8.85%) | 573,752 |
30 Sep 2019 | USD | 0.0181 | 0.0193 | 0.0158 | 0.0192 | 0.0192 | +0.001 (+6.08%) | 945,833 |
29 Sep 2019 | USD | 0.0183 | 0.0186 | 0.0173 | 0.0181 | 0.0181 | +0 (+0.56%) | 411,430 |
28 Sep 2019 | USD | 0.0195 | 0.0196 | 0.0174 | 0.018 | 0.018 | -0.002 (-7.69%) | 382,509 |
27 Sep 2019 | USD | 0.0185 | 0.0196 | 0.0177 | 0.0195 | 0.0195 | +0.001 (+6.56%) | 528,735 |
26 Sep 2019 | USD | 0.0186 | 0.019 | 0.0177 | 0.0183 | 0.0183 | -0 (-1.08%) | 578,264 |
25 Sep 2019 | USD | 0.0188 | 0.0191 | 0.018 | 0.0185 | 0.0185 | -0 (-1.60%) | 679,867 |
24 Sep 2019 | USD | 0.0205 | 0.0206 | 0.0186 | 0.0188 | 0.0188 | -0.002 (-8.29%) | 979,809 |
23 Sep 2019 | USD | 0.0202 | 0.0217 | 0.0197 | 0.0205 | 0.0205 | +0 (+1.49%) | 850,437 |
22 Sep 2019 | USD | 0.0193 | 0.0221 | 0.019 | 0.0202 | 0.0202 | +0.001 (+4.66%) | 429,703 |
21 Sep 2019 | USD | 0.0208 | 0.0218 | 0.0191 | 0.0193 | 0.0193 | -0.002 (-9.81%) | 493,557 |
20 Sep 2019 | USD | 0.0194 | 0.0221 | 0.0187 | 0.0214 | 0.0214 | +0.002 (+10.31%) | 600,945 |
19 Sep 2019 | USD | 0.019 | 0.0197 | 0.0183 | 0.0194 | 0.0194 | +0 (+2.11%) | 570,716 |
18 Sep 2019 | USD | 0.0189 | 0.0214 | 0.0175 | 0.019 | 0.019 | +0 (+0.53%) | 728,768 |
17 Sep 2019 | USD | 0.0192 | 0.021 | 0.0185 | 0.0189 | 0.0189 | -0 (-1.56%) | 772,276 |
16 Sep 2019 | USD | 0.0191 | 0.0197 | 0.0184 | 0.0192 | 0.0192 | +0 (+1.59%) | 464,927 |
15 Sep 2019 | USD | 0.0178 | 0.0213 | 0.0174 | 0.0189 | 0.0189 | +0.001 (+6.18%) | 565,381 |
14 Sep 2019 | USD | 0.0151 | 0.0218 | 0.015 | 0.0178 | 0.0178 | +0.003 (+17.11%) | 561,794 |
13 Sep 2019 | USD | 0.0157 | 0.0159 | 0.0136 | 0.0152 | 0.0152 | -0 (-2.56%) | 700,898 |
12 Sep 2019 | USD | 0.0152 | 0.0161 | 0.0146 | 0.0156 | 0.0156 | +0 (+2.63%) | 614,186 |
11 Sep 2019 | USD | 0.0159 | 0.017 | 0.0146 | 0.0152 | 0.0152 | -0.001 (-4.40%) | 181,930 |
10 Sep 2019 | USD | 0.0159 | 0.0181 | 0.015 | 0.0159 | 0.0159 | +0 (+0.63%) | 306,234 |
9 Sep 2019 | USD | 0.0176 | 0.0186 | 0.014 | 0.0158 | 0.0158 | -0.002 (-10.23%) | 377,036 |
8 Sep 2019 | USD | 0.0179 | 0.0198 | 0.0165 | 0.0176 | 0.0176 | -0 (-1.68%) | 521,042 |
7 Sep 2019 | USD | 0.0113 | 0.0183 | 0.0106 | 0.0179 | 0.0179 | +0.007 (+59.82%) | 543,118 |
6 Sep 2019 | USD | 0.0115 | 0.012 | 0.0108 | 0.0112 | 0.0112 | -0 (-2.61%) | 444,286 |