Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | USD | 0.1402 | 0.163 | 0.1304 | 0.1538 | 0.1538 | +0.024 (+18.31%) | 167,276 |
8 Nov 2019 | USD | 0.1362 | 0.141 | 0.13 | 0.13 | 0.13 | +0.001 (+0.78%) | 32,720 |
7 Nov 2019 | USD | 0.142 | 0.142 | 0.124 | 0.129 | 0.129 | -0.013 (-8.90%) | 6,675 |
6 Nov 2019 | USD | 0.14 | 0.1416 | 0.135 | 0.1416 | 0.1416 | +0.01 (+7.27%) | 62,828 |
5 Nov 2019 | USD | 0.1427 | 0.1427 | 0.132 | 0.132 | 0.132 | -0.014 (-9.40%) | 19,266 |
4 Nov 2019 | USD | 0.139 | 0.1457 | 0.1385 | 0.1457 | 0.1457 | +0.008 (+5.50%) | 51,825 |
1 Nov 2019 | USD | 0.1424 | 0.1424 | 0.1381 | 0.1381 | 0.1381 | -0.002 (-1.36%) | 29,800 |
31 Oct 2019 | USD | 0.144 | 0.144 | 0.1252 | 0.14 | 0.14 | +0.01 (+7.61%) | 181,600 |
30 Oct 2019 | USD | 0.114 | 0.1301 | 0.114 | 0.1301 | 0.1301 | +0.015 (+13.13%) | 287,800 |
29 Oct 2019 | USD | 0.11 | 0.116 | 0.1032 | 0.115 | 0.115 | +0.004 (+3.60%) | 40,555 |
28 Oct 2019 | USD | 0.1157 | 0.1157 | 0.102 | 0.111 | 0.111 | -0.016 (-12.87%) | 20,600 |
25 Oct 2019 | USD | 0.13 | 0.1359 | 0.1262 | 0.1274 | 0.1274 | -0.008 (-5.91%) | 8,300 |
24 Oct 2019 | USD | 0.1356 | 0.1407 | 0.135 | 0.1354 | 0.1354 | -0.006 (-4.31%) | 41,800 |
23 Oct 2019 | USD | 0.1386 | 0.1422 | 0.136 | 0.1415 | 0.1415 | +0.008 (+5.91%) | 23,392 |
22 Oct 2019 | USD | 0.146 | 0.146 | 0.1298 | 0.1336 | 0.1336 | -0.006 (-4.57%) | 45,599 |
21 Oct 2019 | USD | 0.1438 | 0.1462 | 0.14 | 0.14 | 0.14 | +0.015 (+12%) | 3,300 |
18 Oct 2019 | USD | 0.1167 | 0.132 | 0.1141 | 0.125 | 0.125 | -0.005 (-3.85%) | 55,200 |
17 Oct 2019 | USD | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.023 (-15.03%) | 8,333 |
16 Oct 2019 | USD | 0.1423 | 0.157 | 0.1363 | 0.153 | 0.153 | +0.013 (+9.29%) | 130,650 |
15 Oct 2019 | USD | 0.1326 | 0.14 | 0.1326 | 0.14 | 0.14 | +0.002 (+1.45%) | 44,076 |
14 Oct 2019 | USD | 0.1399 | 0.1399 | 0.135 | 0.138 | 0.138 | +0.006 (+4.94%) | 4,030 |
11 Oct 2019 | USD | 0.095 | 0.139 | 0.095 | 0.1315 | 0.1315 | +0.051 (+64.37%) | 135,350 |
10 Oct 2019 | USD | 0.0788 | 0.08 | 0.0788 | 0.08 | 0.08 | 0.0 (0.0%) | 10,528 |
9 Oct 2019 | USD | 0.0804 | 0.0804 | 0.0787 | 0.08 | 0.08 | +0.005 (+6.52%) | 19,200 |
8 Oct 2019 | USD | 0.09 | 0.09 | 0.0751 | 0.0751 | 0.0751 | -0.028 (-27.09%) | 34,777 |
7 Oct 2019 | USD | 0.0958 | 0.107 | 0.0958 | 0.103 | 0.103 | +0.002 (+1.78%) | 7,900 |
4 Oct 2019 | USD | 0.1035 | 0.108 | 0.1012 | 0.1012 | 0.1012 | -0.002 (-1.75%) | 15,000 |
3 Oct 2019 | USD | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | +0.001 (+0.98%) | 25,000 |
2 Oct 2019 | USD | 0.102 | 0.1045 | 0.1 | 0.102 | 0.102 | -0.003 (-2.86%) | 51,028 |
1 Oct 2019 | USD | 0.1096 | 0.1098 | 0.105 | 0.105 | 0.105 | +0.003 (+3.04%) | 35,000 |