Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.0764 | 0.08 | 0.071 | 0.08 | 0.08 | +0.004 (+5.68%) | 26,800 |
3 Oct 2019 | USD | 0.0899 | 0.09 | 0.066 | 0.0757 | 0.0757 | -0.008 (-9.34%) | 99,750 |
2 Oct 2019 | USD | 0.0822 | 0.088 | 0.066 | 0.0835 | 0.0835 | -0.003 (-2.91%) | 87,700 |
1 Oct 2019 | USD | 0.08 | 0.092 | 0.08 | 0.086 | 0.086 | -0.003 (-3.80%) | 138,100 |
30 Sep 2019 | USD | 0.0933 | 0.0936 | 0.0848 | 0.0894 | 0.0894 | -0.004 (-4.08%) | 48,478 |
27 Sep 2019 | USD | 0.095 | 0.096 | 0.0932 | 0.0932 | 0.0932 | -0.002 (-1.89%) | 65,000 |
26 Sep 2019 | USD | 0.095 | 0.1043 | 0.095 | 0.095 | 0.095 | -0.008 (-7.95%) | 22,677 |
25 Sep 2019 | USD | 0.1046 | 0.1046 | 0.0981 | 0.1032 | 0.1032 | +0.001 (+1.18%) | 65,670 |
24 Sep 2019 | USD | 0.1 | 0.1075 | 0.1 | 0.102 | 0.102 | +0.006 (+6.36%) | 100,167 |
23 Sep 2019 | USD | 0.1034 | 0.1043 | 0.0959 | 0.0959 | 0.0959 | -0.009 (-8.67%) | 44,645 |
20 Sep 2019 | USD | 0.1075 | 0.1075 | 0.1025 | 0.105 | 0.105 | -0.003 (-2.33%) | 11,175 |
19 Sep 2019 | USD | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | +0.004 (+3.86%) | 4,000 |
18 Sep 2019 | USD | 0.105 | 0.105 | 0.1035 | 0.1035 | 0.1035 | +0.001 (+0.98%) | 3,000 |
17 Sep 2019 | USD | 0.108 | 0.108 | 0.1025 | 0.1025 | 0.1025 | 0.0 (0.0%) | 10,314 |
16 Sep 2019 | USD | 0.107 | 0.107 | 0.1025 | 0.1025 | 0.1025 | 0.0 (0.0%) | 72,925 |
13 Sep 2019 | USD | 0.0975 | 0.1044 | 0.095 | 0.1025 | 0.1025 | -0.006 (-5.79%) | 23,660 |
12 Sep 2019 | USD | 0.1088 | 0.11 | 0.1088 | 0.1088 | 0.1088 | 0.0 (0.0%) | 26,750 |
11 Sep 2019 | USD | 0.1062 | 0.1148 | 0.1 | 0.1088 | 0.1088 | -0.006 (-5.39%) | 91,200 |
10 Sep 2019 | USD | 0.11 | 0.115 | 0.107 | 0.115 | 0.115 | +0.008 (+7.48%) | 46,500 |
9 Sep 2019 | USD | 0.1062 | 0.11 | 0.103 | 0.107 | 0.107 | -0 (-0.28%) | 24,200 |
6 Sep 2019 | USD | 0.107 | 0.11 | 0.1044 | 0.1073 | 0.1073 | -0.005 (-4.20%) | 70,366 |
5 Sep 2019 | USD | 0.113 | 0.113 | 0.107 | 0.112 | 0.112 | +0.004 (+3.99%) | 6,100 |
4 Sep 2019 | USD | 0.124 | 0.124 | 0.104 | 0.1077 | 0.1077 | +0.002 (+1.41%) | 11,781 |
3 Sep 2019 | USD | 0.108 | 0.108 | 0.1062 | 0.1062 | 0.1062 | -0.003 (-2.57%) | 35,000 |
2 Sep 2019 | USD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.1136 | 0.1171 | 0.109 | 0.109 | 0.109 | -0.002 (-1.80%) | 97,757 |
29 Aug 2019 | USD | 0.112 | 0.1266 | 0.1064 | 0.111 | 0.111 | -0.002 (-1.42%) | 253,165 |
28 Aug 2019 | USD | 0.109 | 0.1126 | 0.109 | 0.1126 | 0.1126 | -0.008 (-6.56%) | 37,500 |
27 Aug 2019 | USD | 0.123 | 0.1262 | 0.113 | 0.1205 | 0.1205 | -0.004 (-3.45%) | 19,253 |
26 Aug 2019 | USD | 0.105 | 0.125 | 0.105 | 0.1248 | 0.1248 | +0.009 (+7.59%) | 28,648 |