Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | USD | 0.208 | 0.208 | 0.195 | 0.199 | 0.199 | -0.008 (-3.86%) | 109,600 |
24 Oct 2019 | USD | 0.208 | 0.21 | 0.2 | 0.207 | 0.207 | +0.007 (+3.50%) | 127,900 |
23 Oct 2019 | USD | 0.205 | 0.21 | 0.197 | 0.2 | 0.2 | +0.003 (+1.52%) | 30,200 |
22 Oct 2019 | USD | 0.21 | 0.21 | 0.194 | 0.197 | 0.197 | -0.003 (-1.50%) | 53,400 |
21 Oct 2019 | USD | 0.21 | 0.23 | 0.194 | 0.2 | 0.2 | -0.003 (-1.48%) | 108,200 |
18 Oct 2019 | USD | 0.202 | 0.21 | 0.195 | 0.203 | 0.203 | -0.007 (-3.33%) | 73,400 |
17 Oct 2019 | USD | 0.2 | 0.21 | 0.19 | 0.21 | 0.21 | +0.011 (+5.53%) | 123,300 |
16 Oct 2019 | USD | 0.19 | 0.2 | 0.18 | 0.199 | 0.199 | +0.006 (+3.11%) | 157,900 |
15 Oct 2019 | USD | 0.21 | 0.215 | 0.19 | 0.193 | 0.193 | -0.025 (-11.47%) | 361,600 |
14 Oct 2019 | USD | 0.226 | 0.226 | 0.21 | 0.218 | 0.218 | 0.0 (0.0%) | 191,700 |
11 Oct 2019 | USD | 0.22 | 0.22 | 0.2 | 0.218 | 0.218 | +0.007 (+3.32%) | 105,600 |
10 Oct 2019 | USD | 0.21 | 0.215 | 0.2 | 0.211 | 0.211 | 0.0 (0.0%) | 107,900 |
9 Oct 2019 | USD | 0.21 | 0.218 | 0.21 | 0.211 | 0.211 | -0.001 (-0.47%) | 100,300 |
8 Oct 2019 | USD | 0.259 | 0.259 | 0.19 | 0.212 | 0.212 | -0.037 (-14.86%) | 362,700 |
7 Oct 2019 | USD | 0.231 | 0.259 | 0.217 | 0.249 | 0.249 | +0.027 (+12.16%) | 559,500 |
4 Oct 2019 | USD | 0.23 | 0.24 | 0.21 | 0.222 | 0.222 | -0.013 (-5.53%) | 389,500 |
3 Oct 2019 | USD | 0.239 | 0.239 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 80,300 |
2 Oct 2019 | USD | 0.219 | 0.23 | 0.2 | 0.23 | 0.23 | +0.002 (+0.88%) | 214,800 |
1 Oct 2019 | USD | 0.3 | 0.3 | 0.19 | 0.228 | 0.228 | -0.08 (-25.97%) | 1,490,000 |
30 Sep 2019 | USD | 0.329 | 0.348 | 0.308 | 0.308 | 0.308 | -0.009 (-2.84%) | 110,500 |
27 Sep 2019 | USD | 0.347 | 0.362 | 0.31 | 0.317 | 0.317 | -0.03 (-8.65%) | 162,800 |
26 Sep 2019 | USD | 0.352 | 0.38 | 0.343 | 0.347 | 0.347 | -0.012 (-3.34%) | 112,200 |
25 Sep 2019 | USD | 0.389 | 0.389 | 0.351 | 0.359 | 0.359 | -0.03 (-7.71%) | 138,600 |
24 Sep 2019 | USD | 0.39 | 0.398 | 0.383 | 0.389 | 0.389 | +0.009 (+2.37%) | 116,500 |
23 Sep 2019 | USD | 0.385 | 0.399 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 40,200 |
20 Sep 2019 | USD | 0.385 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 91,700 |
19 Sep 2019 | USD | 0.39 | 0.399 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 85,800 |
18 Sep 2019 | USD | 0.413 | 0.413 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 44,700 |
17 Sep 2019 | USD | 0.406 | 0.425 | 0.4 | 0.4 | 0.4 | -0.006 (-1.48%) | 62,900 |
16 Sep 2019 | USD | 0.41 | 0.44 | 0.4 | 0.406 | 0.406 | +0.006 (+1.50%) | 227,800 |