Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 0.115 | 0.1171 | 0.115 | 0.115 | 0.115 | -0.008 (-6.35%) | 80,000 |
4 Sep 2019 | USD | 0.1126 | 0.1228 | 0.1106 | 0.1228 | 0.1228 | +0.003 (+2.42%) | 150,000 |
3 Sep 2019 | USD | 0.108 | 0.1217 | 0.1049 | 0.1199 | 0.1199 | +0.013 (+12.16%) | 282,404 |
2 Sep 2019 | USD | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.1036 | 0.1127 | 0.1036 | 0.1069 | 0.1069 | 0.0 (0.0%) | 32,626 |
29 Aug 2019 | USD | 0.1035 | 0.1069 | 0.1 | 0.1069 | 0.1069 | +0.002 (+2.30%) | 75,453 |
28 Aug 2019 | USD | 0.1045 | 0.1045 | 0.1 | 0.1045 | 0.1045 | +0.003 (+2.96%) | 67,300 |
27 Aug 2019 | USD | 0.1045 | 0.1069 | 0.0959 | 0.1015 | 0.1015 | -0.002 (-1.46%) | 52,750 |
26 Aug 2019 | USD | 0.1144 | 0.1144 | 0.103 | 0.103 | 0.103 | -0.009 (-7.79%) | 59,521 |
23 Aug 2019 | USD | 0.1084 | 0.1117 | 0.1084 | 0.1117 | 0.1117 | +0.003 (+2.48%) | 1,500 |
22 Aug 2019 | USD | 0.11 | 0.11 | 0.109 | 0.109 | 0.109 | +0.004 (+3.81%) | 37,500 |
21 Aug 2019 | USD | 0.104 | 0.105 | 0.104 | 0.105 | 0.105 | +0.002 (+1.65%) | 100,970 |
20 Aug 2019 | USD | 0.1052 | 0.1052 | 0.1033 | 0.1033 | 0.1033 | -0.001 (-0.58%) | 2,000 |
19 Aug 2019 | USD | 0.1073 | 0.1073 | 0.1 | 0.1039 | 0.1039 | -0.001 (-1.05%) | 93,336 |
16 Aug 2019 | USD | 0.1016 | 0.105 | 0.1016 | 0.105 | 0.105 | +0.001 (+0.96%) | 1,800 |
15 Aug 2019 | USD | 0.0994 | 0.105 | 0.0994 | 0.104 | 0.104 | -0.001 (-1.05%) | 78,000 |
14 Aug 2019 | USD | 0.104 | 0.11 | 0.1038 | 0.1051 | 0.1051 | -0.004 (-4.11%) | 111,998 |
13 Aug 2019 | USD | 0.1017 | 0.1136 | 0.1017 | 0.1096 | 0.1096 | +0 (+0.09%) | 39,851 |
12 Aug 2019 | USD | 0.1095 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | +0.005 (+5.19%) | 100,000 |
9 Aug 2019 | USD | 0.11 | 0.1132 | 0.104 | 0.1041 | 0.1041 | -0.009 (-8.04%) | 19,086 |
8 Aug 2019 | USD | 0.1132 | 0.1132 | 0.1132 | 0.1132 | 0.1132 | +0.004 (+4.04%) | 1,000 |
7 Aug 2019 | USD | 0.11 | 0.11 | 0.1037 | 0.1088 | 0.1088 | -0.004 (-3.63%) | 15,000 |
6 Aug 2019 | USD | 0.1172 | 0.1201 | 0.11 | 0.1129 | 0.1129 | -0.007 (-6.00%) | 84,000 |
5 Aug 2019 | USD | 0.1201 | 0.1201 | 0.1201 | 0.1201 | 0.1201 | +0.005 (+4.25%) | 3,785 |
2 Aug 2019 | USD | 0.1158 | 0.1158 | 0.1152 | 0.1152 | 0.1152 | -0.005 (-4.48%) | 50,500 |
1 Aug 2019 | USD | 0.117 | 0.1206 | 0.117 | 0.1206 | 0.1206 | -0.001 (-0.50%) | 12,952 |
31 Jul 2019 | USD | 0.1142 | 0.1215 | 0.1023 | 0.1212 | 0.1212 | -0.002 (-1.94%) | 259,560 |
30 Jul 2019 | USD | 0.1235 | 0.1236 | 0.1235 | 0.1236 | 0.1236 | +0.006 (+4.75%) | 4,915 |
29 Jul 2019 | USD | 0.119 | 0.1197 | 0.1141 | 0.118 | 0.118 | +0.007 (+6.50%) | 41,056 |
26 Jul 2019 | USD | 0.1146 | 0.1146 | 0.1108 | 0.1108 | 0.1108 | -0.009 (-7.67%) | 4,000 |