Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 0.2482 | 0.2606 | 0.2482 | 0.25 | 1.75 | +0.008 (+3.22%) | 128,300 |
31 Oct 2019 | USD | 0.24 | 0.2459 | 0.2381 | 0.2422 | 1.6954 | -0.01 (-3.89%) | 7,700 |
30 Oct 2019 | USD | 0.252 | 0.252 | 0.252 | 0.252 | 1.764 | -0.007 (-2.59%) | 7,500 |
29 Oct 2019 | USD | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 1.8109 | 0.0 (0.0%) | 0 |
28 Oct 2019 | USD | 0.226 | 0.267 | 0.226 | 0.2587 | 1.8109 | +0.035 (+15.91%) | 33,216 |
25 Oct 2019 | USD | 0.248 | 0.248 | 0.2232 | 0.2232 | 1.5624 | -0.02 (-8.37%) | 2,420 |
24 Oct 2019 | USD | 0.233 | 0.2436 | 0.233 | 0.2436 | 1.7052 | +0.004 (+1.50%) | 8,250 |
23 Oct 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.68 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.68 | +0.01 (+4.35%) | 20,000 |
21 Oct 2019 | USD | 0.231 | 0.231 | 0.23 | 0.23 | 1.61 | -0.012 (-4.88%) | 11,500 |
18 Oct 2019 | USD | 0.2386 | 0.2487 | 0.2366 | 0.2418 | 1.6926 | -0.013 (-5.18%) | 27,541 |
17 Oct 2019 | USD | 0.268 | 0.268 | 0.255 | 0.255 | 1.785 | -0.013 (-4.85%) | 48,000 |
16 Oct 2019 | USD | 0.27 | 0.27 | 0.268 | 0.268 | 1.876 | -0.002 (-0.78%) | 34,400 |
15 Oct 2019 | USD | 0.2695 | 0.28 | 0.2695 | 0.2701 | 1.8907 | -0.018 (-6.25%) | 115,300 |
14 Oct 2019 | USD | 0.2881 | 0.2881 | 0.2881 | 0.2881 | 2.0167 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.28 | 0.2969 | 0.28 | 0.2881 | 2.0167 | +0.015 (+5.45%) | 22,688 |
10 Oct 2019 | USD | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 1.9124 | 0.0 (0.0%) | 0 |
9 Oct 2019 | USD | 0.2732 | 0.2732 | 0.2732 | 0.2732 | 1.9124 | +0.003 (+1.19%) | 10,015 |
8 Oct 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 1.89 | 0.0 (0.0%) | 0 |
7 Oct 2019 | USD | 0.3198 | 0.326 | 0.27 | 0.27 | 1.89 | -0.046 (-14.56%) | 18,963 |
4 Oct 2019 | USD | 0.316 | 0.316 | 0.316 | 0.316 | 2.212 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 0.312 | 0.316 | 0.312 | 0.316 | 2.212 | +0.012 (+3.98%) | 2,600 |
2 Oct 2019 | USD | 0.32 | 0.32 | 0.3039 | 0.3039 | 2.1273 | +0.016 (+5.67%) | 7,100 |
1 Oct 2019 | USD | 0.295 | 0.295 | 0.2826 | 0.2876 | 2.0132 | -0.011 (-3.52%) | 6,500 |
30 Sep 2019 | USD | 0.3069 | 0.3069 | 0.2981 | 0.2981 | 2.0867 | -0.002 (-0.63%) | 10,510 |
27 Sep 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 2.1 | +0.001 (+0.20%) | 1,500 |
26 Sep 2019 | USD | 0.2994 | 0.2994 | 0.2994 | 0.2994 | 2.0958 | -0.011 (-3.42%) | 250 |
25 Sep 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 2.17 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 0.3117 | 0.3117 | 0.3081 | 0.31 | 2.17 | -0.015 (-4.50%) | 24,000 |
23 Sep 2019 | USD | 0.3246 | 0.3246 | 0.3246 | 0.3246 | 2.2722 | -0.001 (-0.37%) | 300 |