Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.53 | 0.55 | 0.45 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,638,100 |
7 Nov 2019 | USD | 0.75 | 0.76 | 0.48 | 0.52 | 0.52 | +0.08 (+18.18%) | 5,289,600 |
6 Nov 2019 | USD | 0.42 | 0.45 | 0.38 | 0.44 | 0.44 | +0.02 (+4.76%) | 635,400 |
5 Nov 2019 | USD | 0.42 | 0.46 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,086,100 |
4 Nov 2019 | USD | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 665,700 |
1 Nov 2019 | USD | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 291,300 |
31 Oct 2019 | USD | 0.49 | 0.49 | 0.42 | 0.47 | 0.47 | +0.01 (+2.17%) | 284,100 |
30 Oct 2019 | USD | 0.5 | 0.5 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 923,900 |
29 Oct 2019 | USD | 0.5 | 0.5 | 0.42 | 0.46 | 0.46 | +0.01 (+2.22%) | 983,000 |
28 Oct 2019 | USD | 0.42 | 0.5 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 668,600 |
25 Oct 2019 | USD | 0.45 | 0.47 | 0.4 | 0.43 | 0.43 | -0.07 (-14.00%) | 922,100 |
24 Oct 2019 | USD | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 233,500 |
23 Oct 2019 | USD | 0.51 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 462,100 |
22 Oct 2019 | USD | 0.55 | 0.56 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 360,800 |
21 Oct 2019 | USD | 0.6 | 0.62 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 548,700 |
18 Oct 2019 | USD | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 329,200 |
17 Oct 2019 | USD | 0.53 | 0.56 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 575,800 |
16 Oct 2019 | USD | 0.64 | 0.69 | 0.51 | 0.53 | 0.53 | -0.56 (-51.38%) | 1,910,000 |
15 Oct 2019 | USD | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 684,500 |
14 Oct 2019 | USD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 42,000 |
11 Oct 2019 | USD | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 515,000 |
10 Oct 2019 | USD | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 420,000 |
9 Oct 2019 | USD | 1.09 | 1.23 | 1 | 1.12 | 1.12 | +0.03 (+2.75%) | 1,450,700 |
8 Oct 2019 | USD | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 402,500 |
7 Oct 2019 | USD | 1.1 | 1.15 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 403,600 |
4 Oct 2019 | USD | 1.05 | 1.11 | 1 | 1.09 | 1.09 | +0.06 (+5.83%) | 418,200 |
3 Oct 2019 | USD | 0.97 | 1.15 | 0.97 | 1.03 | 1.03 | +0.03 (+3%) | 654,900 |
2 Oct 2019 | USD | 1 | 1.1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 384,900 |
1 Oct 2019 | USD | 1.08 | 1.16 | 0.93 | 0.96 | 0.96 | -0.12 (-11.11%) | 665,700 |
30 Sep 2019 | USD | 1.05 | 1.17 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 722,700 |