Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.1025 | 0.1048 | 0.098 | 0.1048 | 0.524 | +0.005 (+4.80%) | 90,017 |
3 Oct 2019 | USD | 0.101 | 0.106 | 0.095 | 0.1 | 0.5 | -0.002 (-1.96%) | 375,340 |
2 Oct 2019 | USD | 0.1087 | 0.1087 | 0.098 | 0.102 | 0.51 | -0.006 (-5.56%) | 251,593 |
1 Oct 2019 | USD | 0.1113 | 0.1114 | 0.1057 | 0.108 | 0.54 | +0.002 (+1.41%) | 137,488 |
30 Sep 2019 | USD | 0.1113 | 0.1113 | 0.105 | 0.1065 | 0.5325 | +0.002 (+1.43%) | 125,064 |
27 Sep 2019 | USD | 0.1186 | 0.1186 | 0.105 | 0.105 | 0.525 | -0.005 (-4.20%) | 115,346 |
26 Sep 2019 | USD | 0.1136 | 0.1178 | 0.1083 | 0.1096 | 0.548 | +0.001 (+0.55%) | 125,032 |
25 Sep 2019 | USD | 0.113 | 0.1175 | 0.1075 | 0.109 | 0.545 | -0.008 (-7.16%) | 148,720 |
24 Sep 2019 | USD | 0.1207 | 0.1207 | 0.113 | 0.1174 | 0.587 | -0.004 (-2.89%) | 186,807 |
23 Sep 2019 | USD | 0.107 | 0.128 | 0.105 | 0.1209 | 0.6045 | +0.014 (+13.52%) | 752,981 |
20 Sep 2019 | USD | 0.11 | 0.11 | 0.1025 | 0.1065 | 0.5325 | -0.004 (-3.18%) | 142,445 |
19 Sep 2019 | USD | 0.11 | 0.11 | 0.0975 | 0.11 | 0.55 | +0.01 (+9.89%) | 484,911 |
18 Sep 2019 | USD | 0.1053 | 0.1077 | 0.0965 | 0.1001 | 0.5005 | -0.003 (-2.82%) | 322,793 |
17 Sep 2019 | USD | 0.107 | 0.107 | 0.1 | 0.103 | 0.515 | -0.004 (-4.10%) | 265,264 |
16 Sep 2019 | USD | 0.0937 | 0.1098 | 0.09 | 0.1074 | 0.537 | +0.014 (+14.62%) | 740,494 |
13 Sep 2019 | USD | 0.0924 | 0.094 | 0.083 | 0.0937 | 0.4685 | +0.006 (+6.96%) | 612,679 |
12 Sep 2019 | USD | 0.096 | 0.096 | 0.0822 | 0.0876 | 0.438 | -0.006 (-6.01%) | 527,398 |
11 Sep 2019 | USD | 0.0956 | 0.0956 | 0.091 | 0.0932 | 0.466 | -0.001 (-0.85%) | 263,198 |
10 Sep 2019 | USD | 0.094 | 0.0951 | 0.09 | 0.094 | 0.47 | 0.0 (0.0%) | 438,653 |
9 Sep 2019 | USD | 0.1049 | 0.1049 | 0.0936 | 0.094 | 0.47 | -0.009 (-8.65%) | 479,183 |
6 Sep 2019 | USD | 0.1049 | 0.1049 | 0.0951 | 0.1029 | 0.5145 | -0.001 (-0.58%) | 406,511 |
5 Sep 2019 | USD | 0.1099 | 0.1099 | 0.1018 | 0.1035 | 0.5175 | -0.005 (-4.43%) | 379,728 |
4 Sep 2019 | USD | 0.1039 | 0.1147 | 0.1036 | 0.1083 | 0.5415 | +0.001 (+0.46%) | 563,550 |
3 Sep 2019 | USD | 0.11 | 0.11 | 0.1025 | 0.1078 | 0.539 | +0.002 (+1.51%) | 442,726 |
2 Sep 2019 | USD | 0.1062 | 0.1062 | 0.1062 | 0.1062 | 0.531 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.1077 | 0.1079 | 0.103 | 0.1062 | 0.531 | +0 (+0.19%) | 228,514 |
29 Aug 2019 | USD | 0.11 | 0.11 | 0.1052 | 0.106 | 0.53 | -0 (-0.28%) | 231,326 |
28 Aug 2019 | USD | 0.105 | 0.108 | 0.102 | 0.1063 | 0.5315 | +0.003 (+3.30%) | 373,888 |
27 Aug 2019 | USD | 0.1109 | 0.1109 | 0.102 | 0.1029 | 0.5145 | -0.01 (-9.10%) | 497,140 |
26 Aug 2019 | USD | 0.1124 | 0.1151 | 0.1021 | 0.1132 | 0.566 | +0.001 (+1.07%) | 447,410 |