Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | USD | 0.295 | 0.317 | 0.2931 | 0.31 | 0.31 | +0.019 (+6.53%) | 262,243 |
6 Nov 2019 | USD | 0.3 | 0.3 | 0.29 | 0.291 | 0.291 | -0.007 (-2.35%) | 49,160 |
5 Nov 2019 | USD | 0.298 | 0.3 | 0.295 | 0.298 | 0.298 | +0.008 (+2.76%) | 53,340 |
4 Nov 2019 | USD | 0.276 | 0.3 | 0.276 | 0.29 | 0.29 | -0.003 (-0.85%) | 82,638 |
1 Nov 2019 | USD | 0.3 | 0.3 | 0.28 | 0.2925 | 0.2925 | -0.007 (-2.24%) | 27,827 |
31 Oct 2019 | USD | 0.2861 | 0.2992 | 0.275 | 0.2992 | 0.2992 | -0.001 (-0.27%) | 107,082 |
30 Oct 2019 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.014 (+4.79%) | 6,500 |
29 Oct 2019 | USD | 0.2892 | 0.297 | 0.28 | 0.2863 | 0.2863 | -0.008 (-2.62%) | 21,726 |
28 Oct 2019 | USD | 0.295 | 0.3 | 0.285 | 0.294 | 0.294 | +0.004 (+1.38%) | 49,569 |
25 Oct 2019 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.026 (-8.23%) | 25,355 |
24 Oct 2019 | USD | 0.27 | 0.316 | 0.27 | 0.316 | 0.316 | +0.034 (+11.90%) | 124,985 |
23 Oct 2019 | USD | 0.2824 | 0.2898 | 0.275 | 0.2824 | 0.2824 | -0.007 (-2.55%) | 4,200 |
22 Oct 2019 | USD | 0.278 | 0.2898 | 0.278 | 0.2898 | 0.2898 | +0.011 (+4.06%) | 40,440 |
21 Oct 2019 | USD | 0.28 | 0.28 | 0.27 | 0.2785 | 0.2785 | 0.0 (0.0%) | 13,405 |
18 Oct 2019 | USD | 0.2899 | 0.29 | 0.27 | 0.2785 | 0.2785 | -0.021 (-7.17%) | 44,711 |
17 Oct 2019 | USD | 0.2999 | 0.3 | 0.2999 | 0.3 | 0.3 | +0.003 (+1.01%) | 200 |
16 Oct 2019 | USD | 0.28 | 0.2995 | 0.2726 | 0.297 | 0.297 | +0.007 (+2.41%) | 27,900 |
15 Oct 2019 | USD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | -0.006 (-2.03%) | 22,596 |
14 Oct 2019 | USD | 0.293 | 0.3 | 0.2895 | 0.296 | 0.296 | -0.014 (-4.52%) | 32,378 |
11 Oct 2019 | USD | 0.3 | 0.31 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 89,843 |
10 Oct 2019 | USD | 0.2975 | 0.3 | 0.27 | 0.3 | 0.3 | 0.0 (0.0%) | 114,019 |
9 Oct 2019 | USD | 0.2899 | 0.3 | 0.2899 | 0.3 | 0.3 | +0.02 (+7.14%) | 24,400 |
8 Oct 2019 | USD | 0.2998 | 0.2999 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 34,400 |
7 Oct 2019 | USD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 20,501 |
4 Oct 2019 | USD | 0.309 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 25,629 |
3 Oct 2019 | USD | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 95,952 |
2 Oct 2019 | USD | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | -0.01 (-3.23%) | 31,511 |
1 Oct 2019 | USD | 0.3 | 0.31 | 0.27 | 0.31 | 0.31 | +0.009 (+2.99%) | 184,308 |
30 Sep 2019 | USD | 0.31 | 0.31 | 0.301 | 0.301 | 0.301 | -0.009 (-2.90%) | 4,000 |
27 Sep 2019 | USD | 0.28 | 0.31 | 0.275 | 0.31 | 0.31 | +0.03 (+10.71%) | 44,026 |