Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 0.16 | 0.1838 | 0.16 | 0.1838 | 0.1838 | +0.014 (+8.05%) | 70,100 |
8 Oct 2019 | USD | 0.1677 | 0.1701 | 0.1677 | 0.1701 | 0.1701 | +0.01 (+6.31%) | 10,197 |
7 Oct 2019 | USD | 0.1633 | 0.1633 | 0.16 | 0.16 | 0.16 | -0.008 (-4.59%) | 28,000 |
4 Oct 2019 | USD | 0.1601 | 0.17 | 0.16 | 0.1677 | 0.1677 | -0.005 (-3.12%) | 48,050 |
3 Oct 2019 | USD | 0.1607 | 0.1731 | 0.1607 | 0.1731 | 0.1731 | +0.002 (+1.23%) | 25,600 |
2 Oct 2019 | USD | 0.165 | 0.171 | 0.165 | 0.171 | 0.171 | -0.006 (-3.34%) | 30,665 |
1 Oct 2019 | USD | 0.166 | 0.1769 | 0.166 | 0.1769 | 0.1769 | +0.007 (+4.37%) | 2,600 |
30 Sep 2019 | USD | 0.169 | 0.1775 | 0.169 | 0.1695 | 0.1695 | -0.015 (-8.38%) | 16,500 |
27 Sep 2019 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0 (+0.22%) | 100 |
26 Sep 2019 | USD | 0.1846 | 0.1846 | 0.1846 | 0.1846 | 0.1846 | -0.005 (-2.84%) | 26,000 |
25 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 0.179 | 0.19 | 0.179 | 0.19 | 0.19 | -0.001 (-0.26%) | 21,000 |
23 Sep 2019 | USD | 0.1916 | 0.1916 | 0.1821 | 0.1905 | 0.1905 | -0.009 (-4.27%) | 24,201 |
20 Sep 2019 | USD | 0.19 | 0.199 | 0.19 | 0.199 | 0.199 | -0.001 (-0.50%) | 6,430 |
19 Sep 2019 | USD | 0.186 | 0.2 | 0.186 | 0.2 | 0.2 | +0.012 (+6.33%) | 113,000 |
18 Sep 2019 | USD | 0.1984 | 0.1984 | 0.183 | 0.1881 | 0.1881 | -0.013 (-6.42%) | 58,500 |
17 Sep 2019 | USD | 0.183 | 0.201 | 0.183 | 0.201 | 0.201 | +0.017 (+9.24%) | 33,500 |
16 Sep 2019 | USD | 0.1955 | 0.1955 | 0.184 | 0.184 | 0.184 | -0.016 (-7.86%) | 10,000 |
13 Sep 2019 | USD | 0.2 | 0.2 | 0.1915 | 0.1997 | 0.1997 | -0 (-0.05%) | 46,000 |
12 Sep 2019 | USD | 0.201 | 0.201 | 0.1855 | 0.1998 | 0.1998 | +0.004 (+1.89%) | 111,365 |
11 Sep 2019 | USD | 0.1961 | 0.1961 | 0.186 | 0.1961 | 0.1961 | +0.004 (+2.14%) | 4,000 |
10 Sep 2019 | USD | 0.1889 | 0.192 | 0.185 | 0.192 | 0.192 | -0.002 (-0.88%) | 13,800 |
9 Sep 2019 | USD | 0.201 | 0.201 | 0.1873 | 0.1937 | 0.1937 | -0.006 (-3.15%) | 31,500 |
6 Sep 2019 | USD | 0.195 | 0.202 | 0.178 | 0.2 | 0.2 | +0.015 (+8.11%) | 33,650 |
5 Sep 2019 | USD | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 46,800 |
4 Sep 2019 | USD | 0.198 | 0.2 | 0.19 | 0.19 | 0.19 | -0.008 (-4.04%) | 88,400 |
3 Sep 2019 | USD | 0.2 | 0.2 | 0.195 | 0.198 | 0.198 | 0.0 (0.0%) | 13,850 |
2 Sep 2019 | USD | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.206 | 0.206 | 0.19 | 0.198 | 0.198 | +0.011 (+5.60%) | 11,900 |
29 Aug 2019 | USD | 0.2048 | 0.2048 | 0.1875 | 0.1875 | 0.1875 | -0.002 (-1.16%) | 31,725 |