Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 0.4 | 0.417 | 0.4 | 0.4 | 0.4 | -0.002 (-0.50%) | 76,600 |
12 Sep 2019 | USD | 0.416 | 0.418 | 0.4 | 0.402 | 0.402 | +0.002 (+0.50%) | 81,200 |
11 Sep 2019 | USD | 0.416 | 0.416 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 79,500 |
10 Sep 2019 | USD | 0.403 | 0.411 | 0.394 | 0.4 | 0.4 | +0.008 (+2.04%) | 70,400 |
9 Sep 2019 | USD | 0.406 | 0.418 | 0.39 | 0.392 | 0.392 | +0.002 (+0.51%) | 46,500 |
6 Sep 2019 | USD | 0.383 | 0.409 | 0.383 | 0.39 | 0.39 | +0.006 (+1.56%) | 82,400 |
5 Sep 2019 | USD | 0.38 | 0.4 | 0.38 | 0.384 | 0.384 | +0.005 (+1.32%) | 16,300 |
4 Sep 2019 | USD | 0.399 | 0.409 | 0.37 | 0.379 | 0.379 | -0.001 (-0.26%) | 84,200 |
3 Sep 2019 | USD | 0.397 | 0.418 | 0.38 | 0.38 | 0.38 | -0.017 (-4.28%) | 39,600 |
2 Sep 2019 | USD | 0.397 | 0.397 | 0.397 | 0.397 | 0.397 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.416 | 0.42 | 0.397 | 0.397 | 0.397 | -0.003 (-0.75%) | 46,900 |
29 Aug 2019 | USD | 0.43 | 0.439 | 0.397 | 0.4 | 0.4 | -0.03 (-6.98%) | 41,300 |
28 Aug 2019 | USD | 0.421 | 0.44 | 0.421 | 0.43 | 0.43 | +0.009 (+2.14%) | 17,600 |
27 Aug 2019 | USD | 0.43 | 0.441 | 0.412 | 0.421 | 0.421 | -0.02 (-4.54%) | 17,100 |
26 Aug 2019 | USD | 0.45 | 0.45 | 0.426 | 0.441 | 0.441 | +0.007 (+1.61%) | 14,000 |
23 Aug 2019 | USD | 0.445 | 0.445 | 0.423 | 0.434 | 0.434 | -0.011 (-2.47%) | 20,400 |
22 Aug 2019 | USD | 0.43 | 0.45 | 0.43 | 0.445 | 0.445 | +0.025 (+5.95%) | 35,600 |
21 Aug 2019 | USD | 0.423 | 0.43 | 0.401 | 0.42 | 0.42 | -0.003 (-0.71%) | 34,000 |
20 Aug 2019 | USD | 0.43 | 0.43 | 0.39 | 0.423 | 0.423 | -0.012 (-2.76%) | 47,400 |
19 Aug 2019 | USD | 0.37 | 0.435 | 0.37 | 0.435 | 0.435 | +0.075 (+20.83%) | 47,100 |
16 Aug 2019 | USD | 0.336 | 0.37 | 0.33 | 0.36 | 0.36 | +0.01 (+2.86%) | 83,500 |
15 Aug 2019 | USD | 0.41 | 0.41 | 0.305 | 0.35 | 0.35 | -0.05 (-12.50%) | 118,900 |
14 Aug 2019 | USD | 0.43 | 0.45 | 0.39 | 0.4 | 0.4 | -0.037 (-8.47%) | 38,300 |
13 Aug 2019 | USD | 0.45 | 0.45 | 0.422 | 0.437 | 0.437 | +0.002 (+0.46%) | 29,700 |
12 Aug 2019 | USD | 0.46 | 0.46 | 0.43 | 0.435 | 0.435 | -0.024 (-5.23%) | 33,600 |
9 Aug 2019 | USD | 0.45 | 0.46 | 0.43 | 0.459 | 0.459 | +0.009 (+2.00%) | 37,700 |
8 Aug 2019 | USD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 28,200 |
7 Aug 2019 | USD | 0.498 | 0.498 | 0.44 | 0.45 | 0.45 | -0.028 (-5.86%) | 72,900 |
6 Aug 2019 | USD | 0.47 | 0.481 | 0.455 | 0.478 | 0.478 | +0.02 (+4.37%) | 41,800 |
5 Aug 2019 | USD | 0.462 | 0.47 | 0.45 | 0.458 | 0.458 | +0.018 (+4.09%) | 116,200 |