Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | USD | 0.0864 | 0.1011 | 0.0859 | 0.0976 | 0.0976 | +0.012 (+13.75%) | 324,320 |
13 Oct 2019 | USD | 0.0874 | 0.0932 | 0.0858 | 0.0858 | 0.0858 | -0.002 (-1.94%) | 284,279 |
12 Oct 2019 | USD | 0.0936 | 0.0962 | 0.085 | 0.0875 | 0.0875 | -0.006 (-6.02%) | 289,391 |
11 Oct 2019 | USD | 0.1059 | 0.1103 | 0.0888 | 0.0931 | 0.0931 | -0.013 (-12.00%) | 347,511 |
10 Oct 2019 | USD | 0.1076 | 0.1213 | 0.1018 | 0.1058 | 0.1058 | -0.002 (-1.76%) | 305,681 |
9 Oct 2019 | USD | 0.114 | 0.1179 | 0.0906 | 0.1077 | 0.1077 | -0.006 (-4.94%) | 348,481 |
8 Oct 2019 | USD | 0.1283 | 0.1344 | 0.0896 | 0.1133 | 0.1133 | -0.015 (-12.03%) | 328,115 |
7 Oct 2019 | USD | 0.1152 | 0.1385 | 0.1027 | 0.1288 | 0.1288 | +0.014 (+12%) | 341,563 |
6 Oct 2019 | USD | 0.129 | 0.1319 | 0.1069 | 0.115 | 0.115 | -0.014 (-10.85%) | 310,073 |
5 Oct 2019 | USD | 0.1209 | 0.1399 | 0.1056 | 0.129 | 0.129 | +0.008 (+6.44%) | 364,962 |
4 Oct 2019 | USD | 0.1399 | 0.1439 | 0.0983 | 0.1212 | 0.1212 | -0.019 (-13.43%) | 354,353 |
3 Oct 2019 | USD | 0.1344 | 0.1567 | 0.1266 | 0.14 | 0.14 | +0.006 (+4.24%) | 429,513 |
2 Oct 2019 | USD | 0.1012 | 0.1401 | 0.0929 | 0.1343 | 0.1343 | +0.032 (+31.67%) | 475,260 |
1 Oct 2019 | USD | 0.0645 | 0.1054 | 0.0632 | 0.102 | 0.102 | +0.038 (+60.63%) | 363,278 |
30 Sep 2019 | USD | 0.0609 | 0.0651 | 0.0578 | 0.0635 | 0.0635 | +0.003 (+4.27%) | 261,988 |
29 Sep 2019 | USD | 0.0625 | 0.0635 | 0.0568 | 0.0609 | 0.0609 | -0.002 (-2.72%) | 269,415 |
28 Sep 2019 | USD | 0.0606 | 0.063 | 0.0575 | 0.0626 | 0.0626 | +0.002 (+3.30%) | 281,635 |
27 Sep 2019 | USD | 0.0585 | 0.0619 | 0.0548 | 0.0606 | 0.0606 | +0.002 (+3.41%) | 295,325 |
26 Sep 2019 | USD | 0.0515 | 0.0627 | 0.0503 | 0.0586 | 0.0586 | +0.007 (+14.01%) | 287,253 |
25 Sep 2019 | USD | 0.0622 | 0.066 | 0.0482 | 0.0514 | 0.0514 | -0.011 (-17.63%) | 194,889 |
24 Sep 2019 | USD | 0.0731 | 0.0763 | 0.0599 | 0.0624 | 0.0624 | -0.011 (-14.52%) | 245,473 |
23 Sep 2019 | USD | 0.0783 | 0.0799 | 0.0729 | 0.073 | 0.073 | -0.005 (-6.77%) | 296,694 |
22 Sep 2019 | USD | 0.0767 | 0.0891 | 0.0739 | 0.0783 | 0.0783 | +0.002 (+2.09%) | 266,457 |
21 Sep 2019 | USD | 0.0764 | 0.0797 | 0.0733 | 0.0767 | 0.0767 | +0 (+0.26%) | 293,800 |
20 Sep 2019 | USD | 0.0782 | 0.0838 | 0.0737 | 0.0765 | 0.0765 | -0.002 (-2.17%) | 324,258 |
19 Sep 2019 | USD | 0.0833 | 0.0836 | 0.0734 | 0.0782 | 0.0782 | -0.005 (-6.24%) | 286,341 |
18 Sep 2019 | USD | 0.0765 | 0.0947 | 0.0765 | 0.0834 | 0.0834 | +0.007 (+8.88%) | 286,845 |
17 Sep 2019 | USD | 0.0863 | 0.098 | 0.0746 | 0.0766 | 0.0766 | -0.01 (-11.24%) | 263,403 |
16 Sep 2019 | USD | 0.0861 | 0.0881 | 0.0827 | 0.0863 | 0.0863 | +0 (+0.35%) | 314,588 |
15 Sep 2019 | USD | 0.0875 | 0.0906 | 0.0852 | 0.086 | 0.086 | -0.002 (-1.71%) | 294,453 |