Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | USD | 0.3177 | 0.3272 | 0.3135 | 0.3258 | 2.2806 | -0.004 (-1.24%) | 116,502 |
19 Sep 2019 | USD | 0.335 | 0.335 | 0.3299 | 0.3299 | 2.3093 | -0.01 (-2.97%) | 20,717 |
18 Sep 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 2.38 | +0.01 (+3.03%) | 1,500 |
17 Sep 2019 | USD | 0.3426 | 0.345 | 0.33 | 0.33 | 2.31 | -0.013 (-3.68%) | 14,990 |
16 Sep 2019 | USD | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 2.3982 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.359 | 0.36 | 0.3426 | 0.3426 | 2.3982 | -0.015 (-4.19%) | 64,431 |
12 Sep 2019 | USD | 0.35 | 0.3576 | 0.35 | 0.3576 | 2.5032 | -0.001 (-0.17%) | 24,500 |
11 Sep 2019 | USD | 0.3517 | 0.37 | 0.3403 | 0.3582 | 2.5074 | +0.018 (+5.38%) | 106,855 |
10 Sep 2019 | USD | 0.3399 | 0.3399 | 0.3399 | 0.3399 | 2.3793 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.355 | 0.355 | 0.3399 | 0.3399 | 2.3793 | -0.024 (-6.54%) | 1,775 |
6 Sep 2019 | USD | 0.3637 | 0.3637 | 0.3637 | 0.3637 | 2.5459 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 0.3637 | 0.3637 | 0.3637 | 0.3637 | 2.5459 | 0.0 (0.0%) | 0 |
4 Sep 2019 | USD | 0.3637 | 0.3637 | 0.3637 | 0.3637 | 2.5459 | -0.009 (-2.47%) | 1,000 |
3 Sep 2019 | USD | 0.3725 | 0.3729 | 0.3725 | 0.3729 | 2.6103 | +0 (+0.05%) | 1,000 |
2 Sep 2019 | USD | 0.3727 | 0.3727 | 0.3727 | 0.3727 | 2.6089 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.38 | 0.38 | 0.3727 | 0.3727 | 2.6089 | +0.014 (+3.82%) | 12,787 |
29 Aug 2019 | USD | 0.38 | 0.38 | 0.3578 | 0.359 | 2.513 | -0.022 (-5.75%) | 33,196 |
28 Aug 2019 | USD | 0.3674 | 0.3809 | 0.3674 | 0.3809 | 2.6663 | -0.005 (-1.32%) | 26,000 |
27 Aug 2019 | USD | 0.3784 | 0.386 | 0.3784 | 0.386 | 2.702 | +0.002 (+0.52%) | 15,270 |
26 Aug 2019 | USD | 0.386 | 0.386 | 0.3794 | 0.384 | 2.688 | -0.013 (-3.30%) | 7,000 |
23 Aug 2019 | USD | 0.3971 | 0.3971 | 0.3971 | 0.3971 | 2.7797 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.3971 | 0.3971 | 0.3971 | 0.3971 | 2.7797 | -0.003 (-0.72%) | 1,250 |
21 Aug 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 2.8 | -0.011 (-2.63%) | 48,750 |
20 Aug 2019 | USD | 0.39 | 0.4108 | 0.39 | 0.4108 | 2.8756 | +0.001 (+0.20%) | 21,000 |
19 Aug 2019 | USD | 0.4197 | 0.4289 | 0.4074 | 0.41 | 2.87 | -0.007 (-1.80%) | 36,551 |
16 Aug 2019 | USD | 0.415 | 0.4175 | 0.4099 | 0.4175 | 2.9225 | -0.015 (-3.56%) | 31,386 |
15 Aug 2019 | USD | 0.41 | 0.4329 | 0.41 | 0.4329 | 3.0303 | +0.023 (+5.59%) | 62,240 |
14 Aug 2019 | USD | 0.4112 | 0.4173 | 0.41 | 0.41 | 2.87 | -0.023 (-5.36%) | 102,815 |
13 Aug 2019 | USD | 0.3946 | 0.4332 | 0.3946 | 0.4332 | 3.0324 | +0.007 (+1.67%) | 53,290 |
12 Aug 2019 | USD | 0.42 | 0.4338 | 0.42 | 0.4261 | 2.9827 | +0.002 (+0.40%) | 122,811 |