Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.35 | 0.358 | 0.336 | 0.343 | 6.86 | -0.01 (-2.83%) | 151,500 |
3 Oct 2019 | USD | 0.343 | 0.359 | 0.336 | 0.353 | 7.06 | +0.007 (+2.02%) | 155,900 |
2 Oct 2019 | USD | 0.36 | 0.364 | 0.311 | 0.346 | 6.92 | -0.004 (-1.14%) | 692,800 |
1 Oct 2019 | USD | 0.36 | 0.371 | 0.345 | 0.35 | 7 | -0.006 (-1.69%) | 412,100 |
30 Sep 2019 | USD | 0.345 | 0.369 | 0.345 | 0.356 | 7.12 | -0.001 (-0.28%) | 355,500 |
27 Sep 2019 | USD | 0.36 | 0.387 | 0.355 | 0.357 | 7.14 | -0.018 (-4.80%) | 514,900 |
26 Sep 2019 | USD | 0.38 | 0.385 | 0.364 | 0.375 | 7.5 | +0.005 (+1.35%) | 107,100 |
25 Sep 2019 | USD | 0.386 | 0.387 | 0.36 | 0.37 | 7.4 | -0.015 (-3.90%) | 268,100 |
24 Sep 2019 | USD | 0.385 | 0.4 | 0.382 | 0.385 | 7.7 | +0.002 (+0.52%) | 253,900 |
23 Sep 2019 | USD | 0.401 | 0.402 | 0.381 | 0.383 | 7.66 | -0.016 (-4.01%) | 193,800 |
20 Sep 2019 | USD | 0.397 | 0.41 | 0.389 | 0.399 | 7.98 | -0.001 (-0.25%) | 221,400 |
19 Sep 2019 | USD | 0.402 | 0.411 | 0.387 | 0.4 | 8 | -0.009 (-2.20%) | 175,400 |
18 Sep 2019 | USD | 0.397 | 0.421 | 0.39 | 0.409 | 8.18 | +0.008 (+2.00%) | 199,300 |
17 Sep 2019 | USD | 0.393 | 0.418 | 0.388 | 0.401 | 8.02 | -0.012 (-2.91%) | 285,200 |
16 Sep 2019 | USD | 0.393 | 0.433 | 0.386 | 0.413 | 8.26 | +0.042 (+11.32%) | 557,000 |
13 Sep 2019 | USD | 0.383 | 0.388 | 0.36 | 0.371 | 7.42 | -0.017 (-4.38%) | 418,700 |
12 Sep 2019 | USD | 0.365 | 0.39 | 0.362 | 0.388 | 7.76 | -0.001 (-0.26%) | 216,900 |
11 Sep 2019 | USD | 0.375 | 0.407 | 0.373 | 0.389 | 7.78 | +0.009 (+2.37%) | 325,300 |
10 Sep 2019 | USD | 0.47 | 0.47 | 0.373 | 0.38 | 7.6 | -0.087 (-18.63%) | 818,000 |
9 Sep 2019 | USD | 0.515 | 0.515 | 0.462 | 0.467 | 9.34 | -0.047 (-9.14%) | 414,400 |
6 Sep 2019 | USD | 0.532 | 0.532 | 0.471 | 0.514 | 10.28 | +0.01 (+1.98%) | 1,032,300 |
5 Sep 2019 | USD | 0.455 | 0.538 | 0.45 | 0.504 | 10.08 | +0.054 (+12%) | 1,570,900 |
4 Sep 2019 | USD | 0.413 | 0.45 | 0.4 | 0.45 | 9 | +0.053 (+13.35%) | 679,600 |
3 Sep 2019 | USD | 0.294 | 0.397 | 0.294 | 0.397 | 7.94 | +0.058 (+17.11%) | 666,500 |
2 Sep 2019 | USD | 0.339 | 0.339 | 0.339 | 0.339 | 6.78 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.34 | 0.341 | 0.293 | 0.339 | 6.78 | -0.006 (-1.74%) | 153,400 |
29 Aug 2019 | USD | 0.343 | 0.349 | 0.28 | 0.345 | 6.9 | +0.028 (+8.83%) | 212,400 |
28 Aug 2019 | USD | 0.33 | 0.335 | 0.31 | 0.317 | 6.34 | -0.008 (-2.46%) | 187,500 |
27 Aug 2019 | USD | 0.351 | 0.351 | 0.325 | 0.325 | 6.5 | -0.013 (-3.85%) | 168,500 |
26 Aug 2019 | USD | 0.291 | 0.381 | 0.282 | 0.338 | 6.76 | +0.038 (+12.67%) | 855,100 |