Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 0.6 | 0.72 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 69,388 |
4 Nov 2019 | USD | 0.7 | 0.7 | 0.6 | 0.6 | 0.6 | -0.08 (-11.76%) | 18,888 |
1 Nov 2019 | USD | 0.75 | 0.75 | 0.6 | 0.68 | 0.68 | +0.03 (+4.62%) | 16,511 |
31 Oct 2019 | USD | 0.7525 | 0.76 | 0.63 | 0.65 | 0.65 | -0.11 (-14.47%) | 39,112 |
30 Oct 2019 | USD | 0.7 | 0.76 | 0.7 | 0.76 | 0.76 | +0.02 (+2.70%) | 30,453 |
29 Oct 2019 | USD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 18,033 |
28 Oct 2019 | USD | 0.68 | 0.72 | 0.62 | 0.72 | 0.72 | -0.02 (-2.70%) | 4,320 |
25 Oct 2019 | USD | 0.6 | 0.74 | 0.6 | 0.74 | 0.74 | +0.05 (+7.25%) | 35,498 |
24 Oct 2019 | USD | 0.5899 | 0.7 | 0.5899 | 0.69 | 0.69 | +0.118 (+20.65%) | 50,230 |
23 Oct 2019 | USD | 0.4894 | 0.599 | 0.48 | 0.5719 | 0.5719 | -0.028 (-4.68%) | 24,900 |
22 Oct 2019 | USD | 0.52 | 0.6 | 0.5 | 0.6 | 0.6 | +0.006 (+1.08%) | 8,780 |
21 Oct 2019 | USD | 0.61 | 0.6314 | 0.48 | 0.5936 | 0.5936 | -0.042 (-6.59%) | 24,389 |
18 Oct 2019 | USD | 0.61 | 0.6355 | 0.6013 | 0.6355 | 0.6355 | -0.025 (-3.71%) | 14,315 |
17 Oct 2019 | USD | 0.65 | 0.74 | 0.61 | 0.66 | 0.66 | -0.08 (-10.81%) | 8,700 |
16 Oct 2019 | USD | 0.74 | 0.74 | 0.68 | 0.74 | 0.74 | +0.052 (+7.56%) | 10,594 |
15 Oct 2019 | USD | 0.7 | 0.7 | 0.62 | 0.688 | 0.688 | +0.05 (+7.84%) | 2,000 |
14 Oct 2019 | USD | 0.73 | 0.74 | 0.6 | 0.638 | 0.638 | -0.082 (-11.39%) | 16,188 |
11 Oct 2019 | USD | 0.7 | 0.73 | 0.666 | 0.72 | 0.72 | +0.02 (+2.86%) | 14,849 |
10 Oct 2019 | USD | 1 | 1 | 0.6 | 0.7 | 0.7 | +0.05 (+7.69%) | 8,053 |
9 Oct 2019 | USD | 0.565 | 0.6999 | 0.48 | 0.65 | 0.65 | +0.1 (+18.18%) | 28,300 |
8 Oct 2019 | USD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 17,800 |
7 Oct 2019 | USD | 0.577 | 0.577 | 0.45 | 0.56 | 0.56 | +0.012 (+2.13%) | 28,773 |
4 Oct 2019 | USD | 0.58 | 0.58 | 0.41 | 0.5483 | 0.5483 | +0.044 (+8.79%) | 32,587 |
3 Oct 2019 | USD | 0.53 | 0.58 | 0.47 | 0.504 | 0.504 | -0.096 (-16%) | 18,700 |
2 Oct 2019 | USD | 0.59 | 0.6 | 0.567 | 0.6 | 0.6 | +0.02 (+3.45%) | 24,100 |
1 Oct 2019 | USD | 0.42 | 0.7 | 0.42 | 0.58 | 0.58 | +0.135 (+30.34%) | 68,104 |
30 Sep 2019 | USD | 0.435 | 0.46 | 0.38 | 0.445 | 0.445 | +0.01 (+2.30%) | 28,125 |
27 Sep 2019 | USD | 0.3853 | 0.51 | 0.3853 | 0.435 | 0.435 | +0.005 (+1.16%) | 36,137 |
26 Sep 2019 | USD | 0.42 | 0.435 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 16,400 |
25 Sep 2019 | USD | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | +0.03 (+7.69%) | 9,700 |