Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 0.3508 | 0.3508 | 0.32 | 0.3472 | 0.3472 | +0.005 (+1.43%) | 31,661 |
12 Sep 2019 | USD | 0.3274 | 0.3466 | 0.3205 | 0.3423 | 0.3423 | +0.025 (+7.78%) | 26,140 |
11 Sep 2019 | USD | 0.3241 | 0.3415 | 0.3171 | 0.3176 | 0.3176 | -0.002 (-0.75%) | 54,720 |
10 Sep 2019 | USD | 0.32 | 0.32 | 0.3054 | 0.32 | 0.32 | -0.009 (-2.79%) | 8,700 |
9 Sep 2019 | USD | 0.315 | 0.3536 | 0.2992 | 0.3292 | 0.3292 | +0.004 (+1.29%) | 50,133 |
6 Sep 2019 | USD | 0.3086 | 0.356 | 0.3 | 0.325 | 0.325 | +0.034 (+11.72%) | 18,945 |
5 Sep 2019 | USD | 0.2444 | 0.3029 | 0.2374 | 0.2909 | 0.2909 | +0.06 (+26.09%) | 32,465 |
4 Sep 2019 | USD | 0.2082 | 0.2307 | 0.203 | 0.2307 | 0.2307 | +0.022 (+10.65%) | 59,750 |
3 Sep 2019 | USD | 0.2115 | 0.2238 | 0.2077 | 0.2085 | 0.2085 | -0.015 (-6.67%) | 5,250 |
2 Sep 2019 | USD | 0.2234 | 0.2234 | 0.2234 | 0.2234 | 0.2234 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.2324 | 0.2353 | 0.22 | 0.2234 | 0.2234 | -0.002 (-0.71%) | 11,100 |
29 Aug 2019 | USD | 0.23 | 0.2627 | 0.221 | 0.225 | 0.225 | -0.01 (-4.21%) | 38,813 |
28 Aug 2019 | USD | 0.272 | 0.272 | 0.2162 | 0.2349 | 0.2349 | +0.022 (+10.59%) | 46,425 |
27 Aug 2019 | USD | 0.229 | 0.2381 | 0.2052 | 0.2124 | 0.2124 | -0.015 (-6.39%) | 30,025 |
26 Aug 2019 | USD | 0.22 | 0.2269 | 0.2017 | 0.2269 | 0.2269 | +0.014 (+6.78%) | 33,989 |
23 Aug 2019 | USD | 0.196 | 0.22 | 0.196 | 0.2125 | 0.2125 | +0.011 (+5.67%) | 9,700 |
22 Aug 2019 | USD | 0.2163 | 0.2163 | 0.2011 | 0.2011 | 0.2011 | +0.001 (+0.55%) | 8,500 |
21 Aug 2019 | USD | 0.179 | 0.2 | 0.179 | 0.2 | 0.2 | 0.0 (0.0%) | 16,383 |
20 Aug 2019 | USD | 0.18 | 0.2182 | 0.18 | 0.2 | 0.2 | +0.017 (+9.29%) | 50,228 |
19 Aug 2019 | USD | 0.176 | 0.2 | 0.176 | 0.183 | 0.183 | -0.016 (-8.04%) | 16,049 |
16 Aug 2019 | USD | 0.2004 | 0.2004 | 0.199 | 0.199 | 0.199 | +0.001 (+0.71%) | 9,308 |
15 Aug 2019 | USD | 0.193 | 0.2005 | 0.193 | 0.1976 | 0.1976 | -0.003 (-1.59%) | 10,600 |
14 Aug 2019 | USD | 0.2 | 0.2085 | 0.198 | 0.2008 | 0.2008 | -0.001 (-0.64%) | 32,207 |
13 Aug 2019 | USD | 0.195 | 0.2218 | 0.195 | 0.2021 | 0.2021 | -0 (-0.05%) | 32,129 |
12 Aug 2019 | USD | 0.2157 | 0.2157 | 0.2022 | 0.2022 | 0.2022 | -0.005 (-2.51%) | 8,740 |
9 Aug 2019 | USD | 0.184 | 0.2165 | 0.184 | 0.2074 | 0.2074 | +0.024 (+13.09%) | 16,028 |
8 Aug 2019 | USD | 0.186 | 0.2068 | 0.1834 | 0.1834 | 0.1834 | -0.008 (-4.03%) | 3,702 |
7 Aug 2019 | USD | 0.19 | 0.1922 | 0.18 | 0.1911 | 0.1911 | -0.011 (-5.40%) | 2,400 |
6 Aug 2019 | USD | 0.1859 | 0.2052 | 0.184 | 0.202 | 0.202 | +0.002 (+1%) | 10,460 |
5 Aug 2019 | USD | 0.23 | 0.23 | 0.179 | 0.2 | 0.2 | -0.003 (-1.48%) | 15,338 |