Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.5608 | 0.59 | 0.471 | 0.4991 | 112.2975 | -0.074 (-12.99%) | 2,114,988 |
3 Oct 2019 | USD | 0.59 | 0.609 | 0.561 | 0.5736 | 129.06 | -0.006 (-1.10%) | 567,163 |
2 Oct 2019 | USD | 0.61 | 0.61 | 0.5639 | 0.58 | 130.5 | -0.01 (-1.76%) | 663,520 |
1 Oct 2019 | USD | 0.6575 | 0.66 | 0.5904 | 0.5904 | 132.84 | -0.059 (-9.16%) | 642,748 |
30 Sep 2019 | USD | 0.6305 | 0.655 | 0.6178 | 0.6499 | 146.2275 | +0.03 (+4.84%) | 700,772 |
27 Sep 2019 | USD | 0.6189 | 0.63 | 0.59 | 0.6199 | 139.4775 | +0.021 (+3.45%) | 586,315 |
26 Sep 2019 | USD | 0.5963 | 0.61 | 0.5701 | 0.5992 | 134.82 | +0.019 (+3.31%) | 276,890 |
25 Sep 2019 | USD | 0.62 | 0.62 | 0.5608 | 0.58 | 130.5 | -0.027 (-4.45%) | 188,450 |
24 Sep 2019 | USD | 0.6125 | 0.6299 | 0.57 | 0.607 | 136.575 | -0.005 (-0.87%) | 260,702 |
23 Sep 2019 | USD | 0.612 | 0.6393 | 0.5977 | 0.6123 | 137.7675 | +0.002 (+0.38%) | 119,307 |
20 Sep 2019 | USD | 0.65 | 0.65 | 0.61 | 0.61 | 137.25 | -0.032 (-4.98%) | 154,305 |
19 Sep 2019 | USD | 0.64 | 0.6886 | 0.64 | 0.642 | 144.45 | -0.016 (-2.43%) | 85,324 |
18 Sep 2019 | USD | 0.6616 | 0.694 | 0.655 | 0.658 | 148.05 | +0.008 (+1.23%) | 159,015 |
17 Sep 2019 | USD | 0.665 | 0.669 | 0.6499 | 0.65 | 146.25 | -0.015 (-2.26%) | 180,221 |
16 Sep 2019 | USD | 0.651 | 0.669 | 0.6401 | 0.665 | 149.625 | +0.023 (+3.58%) | 283,349 |
13 Sep 2019 | USD | 0.66 | 0.6689 | 0.64 | 0.642 | 144.45 | -0.018 (-2.73%) | 219,685 |
12 Sep 2019 | USD | 0.6871 | 0.694 | 0.66 | 0.66 | 148.5 | +0.005 (+0.73%) | 175,859 |
11 Sep 2019 | USD | 0.65 | 0.67 | 0.64 | 0.6552 | 147.42 | +0.017 (+2.70%) | 601,263 |
10 Sep 2019 | USD | 0.58 | 0.6498 | 0.5649 | 0.638 | 143.55 | +0.048 (+8.12%) | 665,667 |
9 Sep 2019 | USD | 0.56 | 0.5998 | 0.56 | 0.5901 | 132.7725 | +0.02 (+3.44%) | 178,242 |
6 Sep 2019 | USD | 0.58 | 0.5874 | 0.56 | 0.5705 | 128.3625 | -0.01 (-1.65%) | 41,686 |
5 Sep 2019 | USD | 0.58 | 0.6099 | 0.561 | 0.5801 | 130.5225 | -0.001 (-0.09%) | 139,816 |
4 Sep 2019 | USD | 0.56 | 0.5898 | 0.56 | 0.5806 | 130.635 | +0.021 (+3.68%) | 84,182 |
3 Sep 2019 | USD | 0.6 | 0.6 | 0.56 | 0.56 | 126 | -0.035 (-5.90%) | 200,676 |
2 Sep 2019 | USD | 0.5951 | 0.5951 | 0.5951 | 0.5951 | 133.8975 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.635 | 0.6389 | 0.5801 | 0.5951 | 133.8975 | -0.03 (-4.78%) | 282,181 |
29 Aug 2019 | USD | 0.6071 | 0.632 | 0.6071 | 0.625 | 140.625 | +0.015 (+2.46%) | 153,766 |
28 Aug 2019 | USD | 0.6305 | 0.6453 | 0.556 | 0.61 | 137.25 | -0.05 (-7.58%) | 268,861 |
27 Aug 2019 | USD | 0.64 | 0.67 | 0.64 | 0.66 | 148.5 | +0.005 (+0.76%) | 190,626 |
26 Aug 2019 | USD | 0.6836 | 0.6836 | 0.64 | 0.655 | 147.375 | -0.003 (-0.43%) | 184,123 |