Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 0.4779 | 0.4779 | 0.43 | 0.43 | 0.43 | -0.044 (-9.28%) | 65,699 |
12 Sep 2019 | USD | 0.474 | 0.474 | 0.474 | 0.474 | 0.474 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.4586 | 0.474 | 0.4586 | 0.474 | 0.474 | +0.001 (+0.21%) | 5,500 |
10 Sep 2019 | USD | 0.475 | 0.4756 | 0.4637 | 0.473 | 0.473 | +0.007 (+1.50%) | 12,000 |
9 Sep 2019 | USD | 0.4388 | 0.4679 | 0.4388 | 0.466 | 0.466 | +0.023 (+5.19%) | 32,175 |
6 Sep 2019 | USD | 0.4375 | 0.4583 | 0.4375 | 0.443 | 0.443 | -0.013 (-2.74%) | 7,389 |
5 Sep 2019 | USD | 0.43 | 0.4555 | 0.43 | 0.4555 | 0.4555 | +0.017 (+3.76%) | 1,740 |
4 Sep 2019 | USD | 0.439 | 0.439 | 0.439 | 0.439 | 0.439 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.4517 | 0.46 | 0.439 | 0.439 | 0.439 | -0.023 (-4.90%) | 8,908 |
2 Sep 2019 | USD | 0.4616 | 0.4616 | 0.4616 | 0.4616 | 0.4616 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.4423 | 0.4616 | 0.4423 | 0.4616 | 0.4616 | +0 (+0.02%) | 1,289 |
29 Aug 2019 | USD | 0.45 | 0.4615 | 0.45 | 0.4615 | 0.4615 | +0.068 (+17.25%) | 4,430 |
28 Aug 2019 | USD | 0.3936 | 0.3936 | 0.3936 | 0.3936 | 0.3936 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.4209 | 0.45 | 0.3935 | 0.3936 | 0.3936 | -0.026 (-6.31%) | 22,000 |
26 Aug 2019 | USD | 0.4119 | 0.449 | 0.4119 | 0.4201 | 0.4201 | -0.033 (-7.34%) | 7,143 |
23 Aug 2019 | USD | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.4534 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.4345 | 0.4534 | 0.4345 | 0.4534 | 0.4534 | +0.027 (+6.43%) | 2,030 |
20 Aug 2019 | USD | 0.4385 | 0.4385 | 0.426 | 0.426 | 0.426 | +0.001 (+0.21%) | 5,333 |
19 Aug 2019 | USD | 0.4259 | 0.4738 | 0.4251 | 0.4251 | 0.4251 | -0.029 (-6.30%) | 10,421 |
16 Aug 2019 | USD | 0.4552 | 0.4709 | 0.4477 | 0.4537 | 0.4537 | -0.002 (-0.48%) | 10,442 |
15 Aug 2019 | USD | 0.4425 | 0.4559 | 0.4425 | 0.4559 | 0.4559 | +0.052 (+12.76%) | 872 |
14 Aug 2019 | USD | 0.4622 | 0.4908 | 0.4043 | 0.4043 | 0.4043 | -0.054 (-11.84%) | 5,818 |
13 Aug 2019 | USD | 0.4592 | 0.4592 | 0.4586 | 0.4586 | 0.4586 | +0.024 (+5.50%) | 1,832 |
12 Aug 2019 | USD | 0.4495 | 0.473 | 0.4282 | 0.4347 | 0.4347 | -0.033 (-6.96%) | 28,300 |
9 Aug 2019 | USD | 0.4505 | 0.4855 | 0.4344 | 0.4672 | 0.4672 | -0.011 (-2.20%) | 18,463 |
8 Aug 2019 | USD | 0.4189 | 0.478 | 0.4189 | 0.4777 | 0.4777 | +0.062 (+14.97%) | 2,303 |
7 Aug 2019 | USD | 0.4644 | 0.4644 | 0.4155 | 0.4155 | 0.4155 | -0.053 (-11.31%) | 30,000 |
6 Aug 2019 | USD | 0.47 | 0.473 | 0.451 | 0.4685 | 0.4685 | +0.012 (+2.58%) | 6,300 |
5 Aug 2019 | USD | 0.4791 | 0.4791 | 0.4567 | 0.4567 | 0.4567 | -0.04 (-8.13%) | 965 |