Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | USD | 0.3009 | 0.3227 | 0.2885 | 0.3014 | 0.3014 | -0.002 (-0.50%) | 978,529 |
28 Aug 2019 | USD | 0.3185 | 0.3484 | 0.2929 | 0.3029 | 0.3029 | -0.017 (-5.25%) | 963,697 |
27 Aug 2019 | USD | 0.345 | 0.363 | 0.3197 | 0.3197 | 0.3197 | -0.024 (-7.01%) | 1,078,421 |
26 Aug 2019 | USD | 0.3654 | 0.4193 | 0.3175 | 0.3438 | 0.3438 | -0.023 (-6.24%) | 1,138,516 |
25 Aug 2019 | USD | 0.3611 | 0.4047 | 0.3561 | 0.3667 | 0.3667 | +0.008 (+2.34%) | 1,239,703 |
24 Aug 2019 | USD | 0.3811 | 0.4024 | 0.347 | 0.3583 | 0.3583 | -0.024 (-6.20%) | 1,204,858 |
23 Aug 2019 | USD | 0.4199 | 0.4274 | 0.3701 | 0.382 | 0.382 | -0.033 (-7.97%) | 1,307,527 |
22 Aug 2019 | USD | 0.4151 | 0.4531 | 0.3676 | 0.4151 | 0.4151 | +0.004 (+0.97%) | 1,422,271 |
21 Aug 2019 | USD | 0.3681 | 0.4804 | 0.3612 | 0.4111 | 0.4111 | +0.044 (+12.08%) | 1,394,298 |
20 Aug 2019 | USD | 0.297 | 0.4207 | 0.2772 | 0.3668 | 0.3668 | +0.07 (+23.50%) | 1,220,727 |
19 Aug 2019 | USD | 0.265 | 0.3245 | 0.2632 | 0.297 | 0.297 | +0.031 (+11.53%) | 955,077 |
18 Aug 2019 | USD | 0.2749 | 0.3186 | 0.2484 | 0.2663 | 0.2663 | -0.009 (-3.13%) | 886,844 |
17 Aug 2019 | USD | 0.2709 | 0.2836 | 0.2518 | 0.2749 | 0.2749 | +0.003 (+1.25%) | 930,670 |
16 Aug 2019 | USD | 0.2611 | 0.298 | 0.247 | 0.2715 | 0.2715 | +0.011 (+4.38%) | 901,059 |
15 Aug 2019 | USD | 0.2878 | 0.2973 | 0.2415 | 0.2601 | 0.2601 | -0.033 (-11.14%) | 866,989 |
14 Aug 2019 | USD | 0.3182 | 0.3299 | 0.2803 | 0.2927 | 0.2927 | -0.024 (-7.69%) | 935,880 |
13 Aug 2019 | USD | 0.3194 | 0.3763 | 0.3013 | 0.3171 | 0.3171 | -0.002 (-0.66%) | 1,144,965 |
12 Aug 2019 | USD | 0.2318 | 0.3722 | 0.2283 | 0.3192 | 0.3192 | +0.088 (+38.00%) | 1,005,130 |
11 Aug 2019 | USD | 0.2558 | 0.2708 | 0.2237 | 0.2313 | 0.2313 | -0.025 (-9.58%) | 765,813 |
10 Aug 2019 | USD | 0.2501 | 0.2785 | 0.2227 | 0.2558 | 0.2558 | +0.004 (+1.75%) | 882,872 |
9 Aug 2019 | USD | 0.2436 | 0.3011 | 0.2379 | 0.2514 | 0.2514 | +0.008 (+3.20%) | 806,325 |
8 Aug 2019 | USD | 0.2515 | 0.2783 | 0.2331 | 0.2436 | 0.2436 | -0.009 (-3.41%) | 505,273 |
7 Aug 2019 | USD | 0.2826 | 0.2998 | 0.2459 | 0.2522 | 0.2522 | -0.027 (-9.77%) | 43,464 |
6 Aug 2019 | USD | 0.3134 | 0.3767 | 0.2718 | 0.2795 | 0.2795 | -0.034 (-10.73%) | 51,423 |
5 Aug 2019 | USD | 0.3387 | 0.4386 | 0.2778 | 0.3131 | 0.3131 | -0.025 (-7.28%) | 63,575 |
4 Aug 2019 | USD | 0.3937 | 0.395 | 0.3272 | 0.3377 | 0.3377 | -0.055 (-14.01%) | 60,985 |
3 Aug 2019 | USD | 0.413 | 0.4349 | 0.3607 | 0.3927 | 0.3927 | -0.016 (-3.91%) | 74,391 |
2 Aug 2019 | USD | 0.3872 | 0.4341 | 0.3217 | 0.4087 | 0.4087 | +0.024 (+6.10%) | 70,687 |
1 Aug 2019 | USD | 0.4095 | 0.4587 | 0.3498 | 0.3852 | 0.3852 | -0.037 (-8.87%) | 72,151 |
31 Jul 2019 | USD | 0.4791 | 0.5176 | 0.3861 | 0.4227 | 0.4227 | -0.055 (-11.57%) | 78,019 |