Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 297,001 |
5 Nov 2019 | USD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 491,592 |
4 Nov 2019 | USD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 453,666 |
1 Nov 2019 | USD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 639,824 |
31 Oct 2019 | USD | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 591,357 |
30 Oct 2019 | USD | 0.375 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,003,388 |
29 Oct 2019 | USD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 404,413 |
28 Oct 2019 | USD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 695,220 |
25 Oct 2019 | USD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 286,910 |
24 Oct 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 884,593 |
21 Oct 2019 | USD | 0.42 | 0.425 | 0.395 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,331,064 |
18 Oct 2019 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 839,405 |
17 Oct 2019 | USD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,942,298 |
16 Oct 2019 | USD | 0.44 | 0.445 | 0.39 | 0.415 | 0.415 | -0.02 (-4.60%) | 2,191,618 |
15 Oct 2019 | USD | 0.43 | 0.455 | 0.43 | 0.435 | 0.435 | +0.035 (+8.75%) | 1,675,520 |
14 Oct 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.405 | 0.41 | 0.38 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,344,995 |
10 Oct 2019 | USD | 0.435 | 0.445 | 0.4 | 0.405 | 0.405 | -0.03 (-6.90%) | 912,818 |
9 Oct 2019 | USD | 0.445 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 840,643 |
8 Oct 2019 | USD | 0.45 | 0.47 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 719,795 |
7 Oct 2019 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 392,543 |
4 Oct 2019 | USD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 330,288 |
3 Oct 2019 | USD | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 860,566 |
2 Oct 2019 | USD | 0.46 | 0.49 | 0.415 | 0.46 | 0.46 | 0.0 (0.0%) | 2,189,537 |
1 Oct 2019 | USD | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 790,265 |
30 Sep 2019 | USD | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,391,741 |
27 Sep 2019 | USD | 0.495 | 0.495 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 1,104,048 |
26 Sep 2019 | USD | 0.5 | 0.51 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 608,610 |