Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 0.118 | 0.15 | 0.1 | 0.121 | 0.121 | +0.008 (+7.08%) | 11,367,400 |
24 Sep 2019 | USD | 0.148 | 0.148 | 0.105 | 0.113 | 0.113 | -0.032 (-22.07%) | 5,407,400 |
23 Sep 2019 | USD | 0.167 | 0.167 | 0.141 | 0.145 | 0.145 | -0.015 (-9.38%) | 3,753,200 |
20 Sep 2019 | USD | 0.17 | 0.19 | 0.158 | 0.16 | 0.16 | -0.007 (-4.19%) | 4,298,900 |
19 Sep 2019 | USD | 0.175 | 0.184 | 0.156 | 0.167 | 0.167 | -0.013 (-7.22%) | 3,805,400 |
18 Sep 2019 | USD | 0.207 | 0.223 | 0.178 | 0.18 | 0.18 | +0.002 (+1.12%) | 15,573,000 |
17 Sep 2019 | USD | 0.377 | 0.38 | 0.152 | 0.178 | 0.178 | -0.495 (-73.55%) | 18,298,800 |
16 Sep 2019 | USD | 0.68 | 0.706 | 0.67 | 0.673 | 0.673 | -0.033 (-4.67%) | 122,900 |
13 Sep 2019 | USD | 0.68 | 0.73 | 0.671 | 0.706 | 0.706 | +0.026 (+3.82%) | 48,700 |
12 Sep 2019 | USD | 0.674 | 0.716 | 0.67 | 0.68 | 0.68 | +0.011 (+1.64%) | 39,500 |
11 Sep 2019 | USD | 0.671 | 0.73 | 0.669 | 0.669 | 0.669 | -0.011 (-1.62%) | 133,400 |
10 Sep 2019 | USD | 0.694 | 0.72 | 0.678 | 0.68 | 0.68 | -0.01 (-1.45%) | 128,900 |
9 Sep 2019 | USD | 0.714 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 68,400 |
6 Sep 2019 | USD | 0.71 | 0.779 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 141,700 |
5 Sep 2019 | USD | 0.72 | 0.799 | 0.711 | 0.73 | 0.73 | 0.0 (0.0%) | 169,400 |
4 Sep 2019 | USD | 0.799 | 0.799 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 158,300 |
3 Sep 2019 | USD | 0.763 | 0.799 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 18,000 |
2 Sep 2019 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.803 | 0.81 | 0.744 | 0.75 | 0.75 | -0.012 (-1.57%) | 67,700 |
29 Aug 2019 | USD | 0.736 | 0.81 | 0.731 | 0.762 | 0.762 | +0.012 (+1.60%) | 28,100 |
28 Aug 2019 | USD | 0.824 | 0.825 | 0.731 | 0.75 | 0.75 | -0.007 (-0.92%) | 10,200 |
27 Aug 2019 | USD | 0.76 | 0.772 | 0.731 | 0.757 | 0.757 | -0.003 (-0.39%) | 37,800 |
26 Aug 2019 | USD | 0.755 | 0.798 | 0.725 | 0.76 | 0.76 | -0.003 (-0.39%) | 22,700 |
23 Aug 2019 | USD | 0.78 | 0.822 | 0.76 | 0.763 | 0.763 | -0.027 (-3.42%) | 40,900 |
22 Aug 2019 | USD | 0.778 | 0.85 | 0.76 | 0.79 | 0.79 | -0.001 (-0.13%) | 54,800 |
21 Aug 2019 | USD | 0.673 | 0.867 | 0.66 | 0.791 | 0.791 | +0.131 (+19.85%) | 381,800 |
20 Aug 2019 | USD | 0.7 | 0.711 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 74,600 |
19 Aug 2019 | USD | 0.81 | 0.886 | 0.67 | 0.69 | 0.69 | -0.12 (-14.81%) | 394,600 |
16 Aug 2019 | USD | 0.86 | 0.89 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 90,200 |
15 Aug 2019 | USD | 0.85 | 0.9 | 0.84 | 0.86 | 0.86 | -0.015 (-1.71%) | 54,000 |