Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 0.4099 | 0.4356 | 0.4013 | 0.4356 | 0.4356 | +0.005 (+1.21%) | 68,103 |
31 Oct 2019 | USD | 0.43 | 0.4359 | 0.4197 | 0.4304 | 0.4304 | +0.01 (+2.40%) | 25,530 |
30 Oct 2019 | USD | 0.4333 | 0.4333 | 0.4138 | 0.4203 | 0.4203 | -0.01 (-2.32%) | 89,814 |
29 Oct 2019 | USD | 0.4076 | 0.4335 | 0.4076 | 0.4303 | 0.4303 | +0.015 (+3.69%) | 29,225 |
28 Oct 2019 | USD | 0.41 | 0.415 | 0.3874 | 0.415 | 0.415 | -0.015 (-3.49%) | 59,895 |
25 Oct 2019 | USD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 33,459 |
24 Oct 2019 | USD | 0.41 | 0.4283 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 97,516 |
23 Oct 2019 | USD | 0.4008 | 0.43 | 0.3876 | 0.42 | 0.42 | +0.018 (+4.37%) | 199,550 |
22 Oct 2019 | USD | 0.3869 | 0.41 | 0.3767 | 0.4024 | 0.4024 | +0.022 (+5.78%) | 396,851 |
21 Oct 2019 | USD | 0.368 | 0.3804 | 0.3648 | 0.3804 | 0.3804 | +0.015 (+4.08%) | 18,176 |
18 Oct 2019 | USD | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | +0.012 (+3.37%) | 2,000 |
17 Oct 2019 | USD | 0.35 | 0.3536 | 0.3435 | 0.3536 | 0.3536 | +0.009 (+2.55%) | 70,800 |
16 Oct 2019 | USD | 0.3302 | 0.3488 | 0.3302 | 0.3448 | 0.3448 | +0.012 (+3.48%) | 2,751 |
15 Oct 2019 | USD | 0.3368 | 0.3368 | 0.3332 | 0.3332 | 0.3332 | -0.003 (-0.83%) | 7,131 |
14 Oct 2019 | USD | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | +0.002 (+0.69%) | 500 |
11 Oct 2019 | USD | 0.3236 | 0.3372 | 0.3236 | 0.3337 | 0.3337 | +0.004 (+1.12%) | 27,500 |
10 Oct 2019 | USD | 0.3313 | 0.3313 | 0.33 | 0.33 | 0.33 | -0 (-0.09%) | 6,000 |
9 Oct 2019 | USD | 0.3303 | 0.3303 | 0.3303 | 0.3303 | 0.3303 | -0.001 (-0.30%) | 3,000 |
8 Oct 2019 | USD | 0.334 | 0.334 | 0.3313 | 0.3313 | 0.3313 | +0.018 (+5.85%) | 4,051 |
7 Oct 2019 | USD | 0.34 | 0.34 | 0.313 | 0.313 | 0.313 | -0.026 (-7.75%) | 43,123 |
4 Oct 2019 | USD | 0.34 | 0.34 | 0.3379 | 0.3393 | 0.3393 | -0.002 (-0.67%) | 20,638 |
3 Oct 2019 | USD | 0.3416 | 0.3416 | 0.3416 | 0.3416 | 0.3416 | +0.024 (+7.49%) | 500 |
2 Oct 2019 | USD | 0.35 | 0.35 | 0.3178 | 0.3178 | 0.3178 | -0.012 (-3.70%) | 36,500 |
1 Oct 2019 | USD | 0.3459 | 0.3459 | 0.33 | 0.33 | 0.33 | -0.006 (-1.81%) | 7,500 |
30 Sep 2019 | USD | 0.3396 | 0.3472 | 0.3361 | 0.3361 | 0.3361 | -0.011 (-3.22%) | 48,713 |
27 Sep 2019 | USD | 0.3623 | 0.3623 | 0.3417 | 0.3473 | 0.3473 | +0.002 (+0.61%) | 37,498 |
26 Sep 2019 | USD | 0.3452 | 0.3452 | 0.3452 | 0.3452 | 0.3452 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 0.349 | 0.349 | 0.34 | 0.3452 | 0.3452 | +0.002 (+0.44%) | 6,458 |
24 Sep 2019 | USD | 0.3544 | 0.3568 | 0.34 | 0.3437 | 0.3437 | +0.008 (+2.41%) | 39,516 |
23 Sep 2019 | USD | 0.3317 | 0.3356 | 0.3317 | 0.3356 | 0.3356 | +0.007 (+2.01%) | 4,200 |