Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | USD | 0.303 | 0.3302 | 0.303 | 0.325 | 1.625 | +0.035 (+11.95%) | 32,056 |
23 Oct 2019 | USD | 0.285 | 0.2975 | 0.285 | 0.2903 | 1.4515 | -0.006 (-2.12%) | 12,300 |
22 Oct 2019 | USD | 0.283 | 0.2966 | 0.283 | 0.2966 | 1.483 | +0.003 (+1.06%) | 11,590 |
21 Oct 2019 | USD | 0.2935 | 0.2935 | 0.2935 | 0.2935 | 1.4675 | 0.0 (0.0%) | 1,044 |
18 Oct 2019 | USD | 0.302 | 0.302 | 0.2935 | 0.2935 | 1.4675 | -0.009 (-2.81%) | 11,618 |
17 Oct 2019 | USD | 0.2729 | 0.3033 | 0.2729 | 0.302 | 1.51 | +0.025 (+9.03%) | 130,900 |
16 Oct 2019 | USD | 0.2888 | 0.2888 | 0.277 | 0.277 | 1.385 | -0.003 (-1.07%) | 38,150 |
15 Oct 2019 | USD | 0.2936 | 0.3062 | 0.28 | 0.28 | 1.4 | -0.005 (-1.75%) | 68,375 |
14 Oct 2019 | USD | 0.257 | 0.2878 | 0.257 | 0.285 | 1.425 | -0.013 (-4.33%) | 8,000 |
11 Oct 2019 | USD | 0.29 | 0.2979 | 0.287 | 0.2979 | 1.4895 | +0.001 (+0.30%) | 9,999 |
10 Oct 2019 | USD | 0.31 | 0.31 | 0.2804 | 0.297 | 1.485 | -0.023 (-7.07%) | 870,794 |
9 Oct 2019 | USD | 0.355 | 0.355 | 0.3 | 0.3196 | 1.598 | -0.022 (-6.50%) | 779,876 |
8 Oct 2019 | USD | 0.35 | 0.3635 | 0.3351 | 0.3418 | 1.709 | -0.002 (-0.64%) | 75,670 |
7 Oct 2019 | USD | 0.35 | 0.35 | 0.344 | 0.344 | 1.72 | -0.001 (-0.29%) | 475 |
4 Oct 2019 | USD | 0.3478 | 0.35 | 0.343 | 0.345 | 1.725 | -0.005 (-1.51%) | 10,250 |
3 Oct 2019 | USD | 0.345 | 0.3566 | 0.345 | 0.3503 | 1.7515 | +0.009 (+2.73%) | 20,500 |
2 Oct 2019 | USD | 0.356 | 0.3586 | 0.34 | 0.341 | 1.705 | -0.017 (-4.75%) | 76,830 |
1 Oct 2019 | USD | 0.3438 | 0.3626 | 0.34 | 0.358 | 1.79 | +0.009 (+2.43%) | 70,700 |
30 Sep 2019 | USD | 0.36 | 0.36 | 0.3438 | 0.3495 | 1.7475 | -0.03 (-8.03%) | 61,018 |
27 Sep 2019 | USD | 0.4171 | 0.4171 | 0.374 | 0.38 | 1.9 | -0.04 (-9.52%) | 242,335 |
26 Sep 2019 | USD | 0.4259 | 0.4259 | 0.42 | 0.42 | 2.1 | +0.01 (+2.44%) | 34,504 |
25 Sep 2019 | USD | 0.4165 | 0.4165 | 0.41 | 0.41 | 2.05 | -0.025 (-5.75%) | 3,900 |
24 Sep 2019 | USD | 0.44 | 0.4402 | 0.435 | 0.435 | 2.175 | -0.013 (-2.79%) | 33,000 |
23 Sep 2019 | USD | 0.4489 | 0.4489 | 0.44 | 0.4475 | 2.2375 | +0.016 (+3.76%) | 5,500 |
20 Sep 2019 | USD | 0.425 | 0.4327 | 0.425 | 0.4313 | 2.1565 | +0.011 (+2.64%) | 14,100 |
19 Sep 2019 | USD | 0.401 | 0.425 | 0.3957 | 0.4202 | 2.101 | +0.023 (+5.82%) | 50,250 |
18 Sep 2019 | USD | 0.4 | 0.4103 | 0.392 | 0.3971 | 1.9855 | -0.012 (-3.00%) | 42,750 |
17 Sep 2019 | USD | 0.405 | 0.41 | 0.4023 | 0.4094 | 2.047 | +0.007 (+1.82%) | 35,500 |
16 Sep 2019 | USD | 0.3873 | 0.413 | 0.3866 | 0.4021 | 2.0105 | +0.016 (+4.17%) | 46,440 |
13 Sep 2019 | USD | 0.3814 | 0.396 | 0.381 | 0.386 | 1.93 | -0.006 (-1.56%) | 43,002 |