Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 0.095 | 0.095 | 0.0634 | 0.0772 | 0.386 | +0.004 (+5.46%) | 11,300 |
16 Oct 2019 | USD | 0.0679 | 0.0738 | 0.0642 | 0.0732 | 0.366 | -0.013 (-14.69%) | 115,500 |
15 Oct 2019 | USD | 0.0802 | 0.092 | 0.0613 | 0.0858 | 0.429 | -0.013 (-13.33%) | 178,400 |
14 Oct 2019 | USD | 0.11 | 0.11 | 0.063 | 0.099 | 0.495 | +0.003 (+3.23%) | 6,300 |
11 Oct 2019 | USD | 0.0959 | 0.0959 | 0.0959 | 0.0959 | 0.4795 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.0941 | 0.0959 | 0.0941 | 0.0959 | 0.4795 | +0.004 (+4.24%) | 250,000 |
9 Oct 2019 | USD | 0.092 | 0.092 | 0.092 | 0.092 | 0.46 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 0.0861 | 0.0959 | 0.0806 | 0.092 | 0.46 | -0.018 (-16.29%) | 74,521 |
7 Oct 2019 | USD | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 0.5495 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 0.5495 | +0.02 (+21.71%) | 1,400 |
3 Oct 2019 | USD | 0.0903 | 0.0938 | 0.0813 | 0.0903 | 0.4515 | -0.001 (-1.53%) | 8,400 |
2 Oct 2019 | USD | 0.0832 | 0.0917 | 0.0795 | 0.0917 | 0.4585 | -0.033 (-26.40%) | 44,300 |
1 Oct 2019 | USD | 0.1246 | 0.1246 | 0.1246 | 0.1246 | 0.623 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 0.1246 | 0.1246 | 0.1246 | 0.1246 | 0.623 | 0.0 (0.0%) | 0 |
27 Sep 2019 | USD | 0.0911 | 0.1247 | 0.0887 | 0.1246 | 0.623 | +0.021 (+19.92%) | 19,000 |
26 Sep 2019 | USD | 0.09 | 0.1039 | 0.09 | 0.1039 | 0.5195 | +0.006 (+6.56%) | 4,250 |
25 Sep 2019 | USD | 0.0911 | 0.1004 | 0.0911 | 0.0975 | 0.4875 | -0.01 (-9.55%) | 31,500 |
24 Sep 2019 | USD | 0.1078 | 0.1078 | 0.1078 | 0.1078 | 0.539 | 0.0 (0.0%) | 0 |
23 Sep 2019 | USD | 0.115 | 0.115 | 0.0911 | 0.1078 | 0.539 | -0.004 (-3.49%) | 22,400 |
20 Sep 2019 | USD | 0.11 | 0.1117 | 0.1095 | 0.1117 | 0.5585 | +0.012 (+11.70%) | 37,100 |
19 Sep 2019 | USD | 0.1095 | 0.11 | 0.1 | 0.1 | 0.5 | -0.004 (-3.66%) | 68,000 |
18 Sep 2019 | USD | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.519 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 0.1078 | 0.1078 | 0.0982 | 0.1038 | 0.519 | -0.004 (-3.62%) | 11,600 |
16 Sep 2019 | USD | 0.0989 | 0.115 | 0.0989 | 0.1077 | 0.5385 | -0.007 (-6.35%) | 52,300 |
13 Sep 2019 | USD | 0.1051 | 0.115 | 0.1051 | 0.115 | 0.575 | -0.001 (-0.86%) | 7,500 |
12 Sep 2019 | USD | 0.116 | 0.116 | 0.116 | 0.116 | 0.58 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.116 | 0.116 | 0.116 | 0.116 | 0.58 | -0 (-0.09%) | 3,000 |
10 Sep 2019 | USD | 0.1161 | 0.1161 | 0.1161 | 0.1161 | 0.5805 | -0.004 (-3.73%) | 500 |
9 Sep 2019 | USD | 0.1063 | 0.1206 | 0.1063 | 0.1206 | 0.603 | +0.013 (+11.67%) | 56,300 |
6 Sep 2019 | USD | 0.103 | 0.1103 | 0.103 | 0.108 | 0.54 | +0.004 (+3.55%) | 47,600 |