Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2019 | USD | 0.38 | 0.392 | 0.38 | 0.391 | 0.391 | +0.006 (+1.56%) | 146,600 |
10 Oct 2019 | USD | 0.3888 | 0.3913 | 0.379 | 0.385 | 0.385 | 0.0 (0.0%) | 291,455 |
9 Oct 2019 | USD | 0.38 | 0.393 | 0.38 | 0.385 | 0.385 | -0.001 (-0.26%) | 305,240 |
8 Oct 2019 | USD | 0.3744 | 0.393 | 0.37 | 0.386 | 0.386 | +0.013 (+3.49%) | 133,663 |
7 Oct 2019 | USD | 0.37 | 0.375 | 0.3681 | 0.373 | 0.373 | +0.003 (+0.84%) | 88,694 |
4 Oct 2019 | USD | 0.3728 | 0.38 | 0.36 | 0.3699 | 0.3699 | +0.01 (+2.75%) | 67,523 |
3 Oct 2019 | USD | 0.3508 | 0.3759 | 0.3508 | 0.36 | 0.36 | 0.0 (0.0%) | 52,291 |
2 Oct 2019 | USD | 0.38 | 0.3818 | 0.34 | 0.36 | 0.36 | -0.021 (-5.51%) | 198,560 |
1 Oct 2019 | USD | 0.38 | 0.4063 | 0.375 | 0.381 | 0.381 | -0.01 (-2.51%) | 105,610 |
30 Sep 2019 | USD | 0.3948 | 0.4042 | 0.3833 | 0.3908 | 0.3908 | -0.011 (-2.83%) | 97,916 |
27 Sep 2019 | USD | 0.4091 | 0.4091 | 0.385 | 0.4022 | 0.4022 | -0.004 (-0.94%) | 108,514 |
26 Sep 2019 | USD | 0.414 | 0.414 | 0.39 | 0.406 | 0.406 | +0.004 (+1.10%) | 231,118 |
25 Sep 2019 | USD | 0.4334 | 0.4344 | 0.388 | 0.4016 | 0.4016 | -0.053 (-11.72%) | 456,788 |
24 Sep 2019 | USD | 0.4656 | 0.4656 | 0.441 | 0.4549 | 0.4549 | -0.019 (-3.97%) | 55,535 |
23 Sep 2019 | USD | 0.47 | 0.4875 | 0.465 | 0.4737 | 0.4737 | -0.001 (-0.27%) | 175,664 |
20 Sep 2019 | USD | 0.497 | 0.497 | 0.474 | 0.475 | 0.475 | -0.007 (-1.45%) | 102,926 |
19 Sep 2019 | USD | 0.49 | 0.49 | 0.478 | 0.482 | 0.482 | -0.003 (-0.56%) | 75,450 |
18 Sep 2019 | USD | 0.49 | 0.498 | 0.4827 | 0.4847 | 0.4847 | -0.001 (-0.10%) | 144,060 |
17 Sep 2019 | USD | 0.498 | 0.5159 | 0.475 | 0.4852 | 0.4852 | +0.03 (+6.61%) | 609,611 |
16 Sep 2019 | USD | 0.4697 | 0.4697 | 0.455 | 0.4551 | 0.4551 | -0.007 (-1.47%) | 13,600 |
13 Sep 2019 | USD | 0.4989 | 0.4989 | 0.4494 | 0.4619 | 0.4619 | -0.028 (-5.68%) | 62,471 |
12 Sep 2019 | USD | 0.4764 | 0.4897 | 0.4577 | 0.4897 | 0.4897 | +0.021 (+4.50%) | 43,050 |
11 Sep 2019 | USD | 0.4642 | 0.473 | 0.4611 | 0.4686 | 0.4686 | -0.019 (-3.98%) | 17,550 |
10 Sep 2019 | USD | 0.4864 | 0.4908 | 0.4702 | 0.488 | 0.488 | +0.002 (+0.33%) | 68,220 |
9 Sep 2019 | USD | 0.48 | 0.4916 | 0.4675 | 0.4864 | 0.4864 | +0.018 (+3.95%) | 59,506 |
6 Sep 2019 | USD | 0.49 | 0.4909 | 0.4679 | 0.4679 | 0.4679 | -0.018 (-3.66%) | 29,340 |
5 Sep 2019 | USD | 0.4415 | 0.4861 | 0.44 | 0.4857 | 0.4857 | +0.008 (+1.59%) | 33,419 |
4 Sep 2019 | USD | 0.4716 | 0.4781 | 0.4473 | 0.4781 | 0.4781 | +0.02 (+4.32%) | 12,006 |
3 Sep 2019 | USD | 0.459 | 0.47 | 0.4583 | 0.4583 | 0.4583 | +0.004 (+0.88%) | 25,920 |
2 Sep 2019 | USD | 0.4543 | 0.4543 | 0.4543 | 0.4543 | 0.4543 | 0.0 (0.0%) | 0 |