Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2019 | USD | 0.3638 | 0.3726 | 0.3334 | 0.355 | 0.355 | -0.015 (-4.05%) | 3,779,623 |
31 Oct 2019 | USD | 0.39 | 0.395 | 0.3565 | 0.37 | 0.37 | -0.024 (-6.09%) | 4,380,756 |
30 Oct 2019 | USD | 0.38 | 0.4 | 0.35 | 0.394 | 0.394 | +0.01 (+2.63%) | 4,010,787 |
29 Oct 2019 | USD | 0.4025 | 0.4199 | 0.3711 | 0.3839 | 0.3839 | -0.009 (-2.29%) | 4,486,119 |
28 Oct 2019 | USD | 0.415 | 0.4236 | 0.3916 | 0.3929 | 0.3929 | -0.036 (-8.41%) | 3,384,496 |
25 Oct 2019 | USD | 0.4508 | 0.489 | 0.3827 | 0.429 | 0.429 | -0.008 (-1.76%) | 11,391,510 |
24 Oct 2019 | USD | 0.42 | 0.5281 | 0.411 | 0.4367 | 0.4367 | +0.054 (+14.26%) | 28,739,760 |
23 Oct 2019 | USD | 0.3011 | 0.479 | 0.301 | 0.3822 | 0.3822 | +0.083 (+27.74%) | 34,482,461 |
22 Oct 2019 | USD | 0.37 | 0.42 | 0.2924 | 0.2992 | 0.2992 | -0.44 (-59.53%) | 32,119,410 |
21 Oct 2019 | USD | 0.8001 | 0.822 | 0.6828 | 0.7393 | 0.7393 | -0.091 (-10.92%) | 11,469,390 |
18 Oct 2019 | USD | 0.8336 | 0.886 | 0.788 | 0.8299 | 0.8299 | +0.002 (+0.22%) | 6,343,744 |
17 Oct 2019 | USD | 0.96 | 0.9855 | 0.8001 | 0.8281 | 0.8281 | -0.202 (-19.60%) | 10,502,950 |
16 Oct 2019 | USD | 1.13 | 1.14 | 1 | 1.03 | 1.03 | -0.09 (-8.04%) | 6,809,961 |
15 Oct 2019 | USD | 1.18 | 1.18 | 1.115 | 1.12 | 1.12 | -0.07 (-5.88%) | 2,388,225 |
14 Oct 2019 | USD | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,318,766 |
11 Oct 2019 | USD | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 3,018,817 |
10 Oct 2019 | USD | 1.21 | 1.27 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,258,462 |
9 Oct 2019 | USD | 1.22 | 1.275 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 4,085,726 |
8 Oct 2019 | USD | 1.27 | 1.27 | 1.16 | 1.21 | 1.21 | -0.06 (-4.72%) | 2,717,583 |
7 Oct 2019 | USD | 1.28 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,155,109 |
4 Oct 2019 | USD | 1.29 | 1.31 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 2,864,632 |
3 Oct 2019 | USD | 1.3 | 1.35 | 1.25 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,220,804 |
2 Oct 2019 | USD | 1.21 | 1.33 | 1.16 | 1.31 | 1.31 | +0.09 (+7.38%) | 5,205,686 |
1 Oct 2019 | USD | 1.32 | 1.323 | 1.2 | 1.22 | 1.22 | -0.07 (-5.43%) | 4,027,762 |
30 Sep 2019 | USD | 1.38 | 1.385 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 4,446,240 |
27 Sep 2019 | USD | 1.29 | 1.4 | 1.24 | 1.33 | 1.33 | +0.04 (+3.10%) | 4,764,947 |
26 Sep 2019 | USD | 1.33 | 1.35 | 1.2026 | 1.29 | 1.29 | -0.04 (-3.01%) | 5,323,394 |
25 Sep 2019 | USD | 1.21 | 1.4 | 1.15 | 1.33 | 1.33 | +0.1 (+8.13%) | 8,521,177 |
24 Sep 2019 | USD | 1.45 | 1.47 | 1.1 | 1.23 | 1.23 | -0.18 (-12.77%) | 10,029,090 |
23 Sep 2019 | USD | 1.67 | 1.6899 | 1.39 | 1.41 | 1.41 | -0.26 (-15.57%) | 7,708,471 |