Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2019 | USD | 0.0141 | 0.0151 | 0.0138 | 0.0141 | 0.0141 | 0.0 (0.0%) | 16,045,658 |
27 Oct 2019 | USD | 0.0135 | 0.0145 | 0.0133 | 0.0141 | 0.0141 | +0.001 (+4.44%) | 15,351,432 |
26 Oct 2019 | USD | 0.0143 | 0.0149 | 0.0133 | 0.0135 | 0.0135 | -0.001 (-6.25%) | 18,998,307 |
25 Oct 2019 | USD | 0.0135 | 0.0147 | 0.0132 | 0.0144 | 0.0144 | +0.001 (+5.88%) | 13,970,142 |
24 Oct 2019 | USD | 0.0133 | 0.0139 | 0.013 | 0.0136 | 0.0136 | +0 (+2.26%) | 10,520,621 |
23 Oct 2019 | USD | 0.0146 | 0.0147 | 0.0129 | 0.0133 | 0.0133 | -0.001 (-8.90%) | 15,008,444 |
22 Oct 2019 | USD | 0.015 | 0.0153 | 0.0145 | 0.0146 | 0.0146 | -0 (-2.01%) | 12,914,739 |
21 Oct 2019 | USD | 0.0139 | 0.0152 | 0.0137 | 0.0149 | 0.0149 | +0.001 (+7.19%) | 16,207,036 |
20 Oct 2019 | USD | 0.0138 | 0.014 | 0.0134 | 0.0139 | 0.0139 | 0.0 (0.0%) | 6,341,125 |
19 Oct 2019 | USD | 0.0134 | 0.0139 | 0.0131 | 0.0139 | 0.0139 | +0.001 (+4.51%) | 6,568,466 |
18 Oct 2019 | USD | 0.0143 | 0.0145 | 0.0132 | 0.0133 | 0.0133 | -0.001 (-6.99%) | 9,368,660 |
17 Oct 2019 | USD | 0.0139 | 0.0146 | 0.0136 | 0.0143 | 0.0143 | +0 (+2.14%) | 10,351,875 |
16 Oct 2019 | USD | 0.0144 | 0.0145 | 0.013 | 0.014 | 0.014 | -0 (-2.78%) | 12,921,368 |
15 Oct 2019 | USD | 0.0153 | 0.0154 | 0.0142 | 0.0144 | 0.0144 | -0.001 (-5.88%) | 13,402,736 |
14 Oct 2019 | USD | 0.015 | 0.0166 | 0.015 | 0.0153 | 0.0153 | +0 (+1.32%) | 34,416,926 |
13 Oct 2019 | USD | 0.0156 | 0.0157 | 0.0143 | 0.0151 | 0.0151 | -0.001 (-3.21%) | 14,438,571 |
12 Oct 2019 | USD | 0.0159 | 0.0165 | 0.0146 | 0.0156 | 0.0156 | -0.001 (-3.11%) | 31,733,698 |
11 Oct 2019 | USD | 0.0162 | 0.0176 | 0.0155 | 0.0161 | 0.0161 | -0 (-0.62%) | 50,859,023 |
10 Oct 2019 | USD | 0.0144 | 0.0165 | 0.0135 | 0.0162 | 0.0162 | +0.002 (+12.50%) | 36,187,155 |
9 Oct 2019 | USD | 0.0126 | 0.0144 | 0.0124 | 0.0144 | 0.0144 | +0.002 (+15.20%) | 32,014,632 |
8 Oct 2019 | USD | 0.011 | 0.0128 | 0.0108 | 0.0125 | 0.0125 | +0.002 (+13.64%) | 19,424,493 |
7 Oct 2019 | USD | 0.0103 | 0.0111 | 0.0102 | 0.011 | 0.011 | +0.001 (+6.80%) | 8,922,801 |
6 Oct 2019 | USD | 0.0106 | 0.0106 | 0.0103 | 0.0103 | 0.0103 | -0 (-2.83%) | 3,592,180 |
5 Oct 2019 | USD | 0.0106 | 0.0107 | 0.0105 | 0.0106 | 0.0106 | -0 (-0.93%) | 2,875,027 |
4 Oct 2019 | USD | 0.0106 | 0.0108 | 0.0104 | 0.0107 | 0.0107 | 0.0 (0.0%) | 3,626,701 |
3 Oct 2019 | USD | 0.0108 | 0.011 | 0.0105 | 0.0107 | 0.0107 | -0 (-1.83%) | 3,187,181 |
2 Oct 2019 | USD | 0.0107 | 0.0109 | 0.0105 | 0.0109 | 0.0109 | +0 (+1.87%) | 3,796,155 |
1 Oct 2019 | USD | 0.0109 | 0.0112 | 0.0106 | 0.0107 | 0.0107 | -0 (-1.83%) | 4,906,435 |
30 Sep 2019 | USD | 0.0109 | 0.011 | 0.0102 | 0.0109 | 0.0109 | 0.0 (0.0%) | 7,204,189 |
29 Sep 2019 | USD | 0.0113 | 0.0113 | 0.0107 | 0.0109 | 0.0109 | -0 (-3.54%) | 2,903,152 |