Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 0.44 | 0.4518 | 0.407 | 0.41 | 4.1 | -0.03 (-6.82%) | 563,280 |
11 Nov 2019 | USD | 0.445 | 0.46 | 0.421 | 0.44 | 4.4 | +0.001 (+0.23%) | 287,500 |
8 Nov 2019 | USD | 0.4407 | 0.4601 | 0.42 | 0.439 | 4.39 | -0.002 (-0.34%) | 448,544 |
7 Nov 2019 | USD | 0.44 | 0.48 | 0.418 | 0.4405 | 4.405 | +0.001 (+0.23%) | 2,549,871 |
6 Nov 2019 | USD | 0.45 | 0.499 | 0.405 | 0.4395 | 4.395 | -0.03 (-6.49%) | 2,640,830 |
5 Nov 2019 | USD | 0.465 | 0.48 | 0.425 | 0.47 | 4.7 | +0.001 (+0.21%) | 904,142 |
4 Nov 2019 | USD | 0.4399 | 0.469 | 0.425 | 0.469 | 4.69 | +0.029 (+6.59%) | 1,635,587 |
1 Nov 2019 | USD | 0.4025 | 0.44 | 0.3901 | 0.44 | 4.4 | +0.04 (+10%) | 817,235 |
31 Oct 2019 | USD | 0.4204 | 0.43 | 0.395 | 0.4 | 4 | -0.02 (-4.85%) | 909,465 |
30 Oct 2019 | USD | 0.4275 | 0.44 | 0.4151 | 0.4204 | 4.204 | -0.02 (-4.45%) | 478,396 |
29 Oct 2019 | USD | 0.415 | 0.45 | 0.415 | 0.44 | 4.4 | 0.0 (0.0%) | 1,009,244 |
28 Oct 2019 | USD | 0.4375 | 0.4485 | 0.415 | 0.44 | 4.4 | +0.005 (+1.15%) | 412,006 |
25 Oct 2019 | USD | 0.4289 | 0.46 | 0.41 | 0.435 | 4.35 | +0.006 (+1.42%) | 843,270 |
24 Oct 2019 | USD | 0.4185 | 0.429 | 0.4185 | 0.4289 | 4.289 | +0.01 (+2.49%) | 299,916 |
23 Oct 2019 | USD | 0.4021 | 0.465 | 0.4021 | 0.4185 | 4.185 | +0.009 (+2.07%) | 268,042 |
22 Oct 2019 | USD | 0.4 | 0.419 | 0.4 | 0.41 | 4.1 | -0.005 (-1.20%) | 604,498 |
21 Oct 2019 | USD | 0.435 | 0.4799 | 0.415 | 0.415 | 4.15 | -0.015 (-3.49%) | 1,107,895 |
18 Oct 2019 | USD | 0.435 | 0.435 | 0.42 | 0.43 | 4.3 | -0.005 (-1.15%) | 828,857 |
17 Oct 2019 | USD | 0.4635 | 0.475 | 0.42 | 0.435 | 4.35 | -0.03 (-6.41%) | 957,759 |
16 Oct 2019 | USD | 0.4579 | 0.5285 | 0.45 | 0.4648 | 4.648 | +0.014 (+3.06%) | 9,696,022 |
15 Oct 2019 | USD | 0.444 | 0.48 | 0.411 | 0.451 | 4.51 | +0.042 (+10.30%) | 7,766,557 |
14 Oct 2019 | USD | 0.3901 | 0.445 | 0.372 | 0.4089 | 4.089 | +0.066 (+19.07%) | 14,476,931 |
11 Oct 2019 | USD | 0.385 | 0.4 | 0.32 | 0.3434 | 3.434 | -0.032 (-8.43%) | 4,043,038 |
10 Oct 2019 | USD | 0.35 | 0.42 | 0.3475 | 0.375 | 3.75 | +0.028 (+8.19%) | 4,388,993 |
9 Oct 2019 | USD | 0.4775 | 0.48 | 0.321 | 0.3466 | 3.466 | -0.134 (-27.87%) | 5,395,365 |
8 Oct 2019 | USD | 0.43 | 0.4949 | 0.392 | 0.4805 | 4.805 | +0.035 (+7.98%) | 8,334,622 |
7 Oct 2019 | USD | 0.442 | 0.485 | 0.42 | 0.445 | 4.45 | +0.005 (+1.14%) | 6,411,767 |
4 Oct 2019 | USD | 0.369 | 0.475 | 0.36 | 0.44 | 4.4 | +0.035 (+8.64%) | 7,689,270 |
3 Oct 2019 | USD | 0.363 | 0.49 | 0.354 | 0.405 | 4.05 | +0.046 (+12.81%) | 18,994,600 |
2 Oct 2019 | USD | 0.249 | 0.365 | 0.242 | 0.359 | 3.59 | +0.149 (+70.95%) | 19,935,529 |