Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.66 | 0.675 | 0.66 | 0.6737 | 8.4213 | +0.086 (+14.67%) | 1,083 |
26 Sep 2019 | USD | 0.75 | 0.75 | 0.5875 | 0.5875 | 7.3438 | -0.037 (-6%) | 733 |
25 Sep 2019 | USD | 0.65 | 0.65 | 0.6 | 0.625 | 7.8125 | +0.025 (+4.17%) | 1,200 |
24 Sep 2019 | USD | 0.7375 | 0.7375 | 0.6 | 0.6 | 7.5 | -0.163 (-21.31%) | 1,231 |
23 Sep 2019 | USD | 0.7784 | 0.7784 | 0.645 | 0.7625 | 9.5312 | -0.05 (-6.15%) | 7,425 |
20 Sep 2019 | USD | 0.81 | 0.8125 | 0.705 | 0.8125 | 10.1562 | +0.068 (+9.06%) | 6,245 |
19 Sep 2019 | USD | 0.675 | 0.8625 | 0.675 | 0.745 | 9.3125 | +0.058 (+8.36%) | 12,410 |
18 Sep 2019 | USD | 0.55 | 0.6875 | 0.55 | 0.6875 | 8.5938 | +0.122 (+21.55%) | 11,099 |
17 Sep 2019 | USD | 0.5625 | 0.625 | 0.5313 | 0.5656 | 7.07 | +0.066 (+13.12%) | 12,568 |
16 Sep 2019 | USD | 0.5469 | 0.625 | 0.5 | 0.5 | 6.25 | -0.028 (-5.21%) | 18,954 |
13 Sep 2019 | USD | 0.5 | 0.625 | 0.5 | 0.5275 | 6.5938 | -0.035 (-6.22%) | 1,030 |
12 Sep 2019 | USD | 0.6 | 0.625 | 0.5375 | 0.5625 | 7.0312 | +0.102 (+22.28%) | 6,464 |
11 Sep 2019 | USD | 0.5225 | 0.5875 | 0.46 | 0.46 | 5.75 | -0.065 (-12.38%) | 27,344 |
10 Sep 2019 | USD | 0.5362 | 0.625 | 0.525 | 0.525 | 6.5625 | 0.0 (0.0%) | 384 |
9 Sep 2019 | USD | 0.6 | 0.625 | 0.525 | 0.525 | 6.5625 | -0.059 (-10.07%) | 5,504 |
6 Sep 2019 | USD | 0.625 | 0.625 | 0.5 | 0.5838 | 7.2975 | +0.084 (+16.76%) | 6,599 |
5 Sep 2019 | USD | 0.4375 | 0.58 | 0.4375 | 0.5 | 6.25 | -0.081 (-13.99%) | 3,423 |
4 Sep 2019 | USD | 0.625 | 0.625 | 0.5813 | 0.5813 | 7.2663 | +0.019 (+3.34%) | 136 |
3 Sep 2019 | USD | 0.5612 | 0.625 | 0.5 | 0.5625 | 7.0312 | +0.062 (+12.50%) | 620 |
2 Sep 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 6.25 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.55 | 0.5931 | 0.5 | 0.5 | 6.25 | -0.125 (-20%) | 1,999 |
29 Aug 2019 | USD | 0.5 | 0.655 | 0.5 | 0.625 | 7.8125 | +0.125 (+25%) | 2,056 |
28 Aug 2019 | USD | 0.5625 | 0.6575 | 0.5 | 0.5 | 6.25 | -0.05 (-9.09%) | 15,986 |
27 Aug 2019 | USD | 0.5675 | 0.591 | 0.55 | 0.55 | 6.875 | -0.037 (-6.38%) | 14,880 |
26 Aug 2019 | USD | 0.55 | 0.5888 | 0.5437 | 0.5875 | 7.3438 | -0.037 (-6%) | 5,164 |
23 Aug 2019 | USD | 0.6288 | 0.6575 | 0.55 | 0.625 | 7.8125 | +0.021 (+3.53%) | 7,930 |
22 Aug 2019 | USD | 0.6497 | 0.6575 | 0.5 | 0.6037 | 7.5462 | -0.025 (-3.99%) | 5,564 |
21 Aug 2019 | USD | 0.565 | 0.6288 | 0.565 | 0.6288 | 7.86 | +0.066 (+11.79%) | 4,992 |
20 Aug 2019 | USD | 0.6575 | 0.6575 | 0.5625 | 0.5625 | 7.0312 | +0.013 (+2.27%) | 1,903 |
19 Aug 2019 | USD | 0.625 | 0.625 | 0.5 | 0.55 | 6.875 | -0.013 (-2.22%) | 5,929 |