Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | USD | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 828,857 |
17 Oct 2019 | USD | 0.4635 | 0.475 | 0.42 | 0.435 | 0.435 | -0.03 (-6.41%) | 957,759 |
16 Oct 2019 | USD | 0.4579 | 0.5285 | 0.45 | 0.4648 | 0.4648 | +0.014 (+3.06%) | 9,696,022 |
15 Oct 2019 | USD | 0.444 | 0.48 | 0.411 | 0.451 | 0.451 | +0.042 (+10.30%) | 7,766,557 |
14 Oct 2019 | USD | 0.3901 | 0.445 | 0.372 | 0.4089 | 0.4089 | +0.066 (+19.07%) | 14,476,931 |
11 Oct 2019 | USD | 0.385 | 0.4 | 0.32 | 0.3434 | 0.3434 | -0.032 (-8.43%) | 4,043,038 |
10 Oct 2019 | USD | 0.35 | 0.42 | 0.3475 | 0.375 | 0.375 | +0.028 (+8.19%) | 4,388,993 |
9 Oct 2019 | USD | 0.4775 | 0.48 | 0.321 | 0.3466 | 0.3466 | -0.134 (-27.87%) | 5,395,365 |
8 Oct 2019 | USD | 0.43 | 0.4949 | 0.392 | 0.4805 | 0.4805 | +0.035 (+7.98%) | 8,334,622 |
7 Oct 2019 | USD | 0.442 | 0.485 | 0.42 | 0.445 | 0.445 | +0.005 (+1.14%) | 6,411,767 |
4 Oct 2019 | USD | 0.369 | 0.475 | 0.36 | 0.44 | 0.44 | +0.035 (+8.64%) | 7,689,270 |
3 Oct 2019 | USD | 0.363 | 0.49 | 0.354 | 0.405 | 0.405 | +0.046 (+12.81%) | 18,994,600 |
2 Oct 2019 | USD | 0.249 | 0.365 | 0.242 | 0.359 | 0.359 | +0.149 (+70.95%) | 19,935,529 |
1 Oct 2019 | USD | 0.25 | 0.33 | 0.2042 | 0.21 | 0.21 | +0.08 (+61.54%) | 37,345,791 |
30 Sep 2019 | USD | 0.1 | 0.198 | 0.091 | 0.13 | 0.13 | +0.045 (+52.58%) | 28,112,500 |
27 Sep 2019 | USD | 0.0975 | 0.1074 | 0.071 | 0.0852 | 0.0852 | -0.065 (-43.24%) | 89,681,568 |
26 Sep 2019 | USD | 0.22 | 0.22 | 0.15 | 0.1501 | 0.1501 | -0.045 (-23.10%) | 3,206,772 |
25 Sep 2019 | USD | 0.21 | 0.228 | 0.195 | 0.1952 | 0.1952 | -0.005 (-2.40%) | 4,608,514 |
24 Sep 2019 | USD | 0.3082 | 0.3096 | 0.1602 | 0.2 | 0.2 | -0.106 (-34.70%) | 13,893,134 |
23 Sep 2019 | USD | 0.3206 | 0.323 | 0.3 | 0.3063 | 0.3063 | +0.001 (+0.29%) | 2,678,825 |
20 Sep 2019 | USD | 0.3407 | 0.3407 | 0.3051 | 0.3054 | 0.3054 | -0.035 (-10.18%) | 30,846,408 |
19 Sep 2019 | USD | 0.3373 | 0.3476 | 0.3101 | 0.34 | 0.34 | -0.006 (-1.82%) | 3,413,565 |
18 Sep 2019 | USD | 0.3517 | 0.373 | 0.34 | 0.3463 | 0.3463 | -0.005 (-1.45%) | 3,666,593 |
17 Sep 2019 | USD | 0.4071 | 0.4071 | 0.35 | 0.3514 | 0.3514 | -0.046 (-11.66%) | 4,087,485 |
16 Sep 2019 | USD | 0.39 | 0.41 | 0.3351 | 0.3978 | 0.3978 | +0.062 (+18.32%) | 8,735,186 |
13 Sep 2019 | USD | 0.35 | 0.37 | 0.3305 | 0.3362 | 0.3362 | -0.004 (-1.12%) | 2,581,163 |
12 Sep 2019 | USD | 0.3767 | 0.3768 | 0.33 | 0.34 | 0.34 | -0.03 (-8.13%) | 3,885,807 |
11 Sep 2019 | USD | 0.36 | 0.407 | 0.3454 | 0.3701 | 0.3701 | +0.024 (+7.00%) | 4,121,930 |
10 Sep 2019 | USD | 0.3674 | 0.39 | 0.33 | 0.3459 | 0.3459 | +0.006 (+1.71%) | 7,282,918 |
9 Sep 2019 | USD | 0.3224 | 0.38 | 0.2685 | 0.3401 | 0.3401 | -0.014 (-3.98%) | 18,466,005 |