Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | USD | 0.2043 | 0.219 | 0.1609 | 0.1938 | 0.1938 | -0.009 (-4.20%) | 3,479 |
9 Sep 2019 | USD | 0.1997 | 0.2205 | 0.1934 | 0.2023 | 0.2023 | -0.001 (-0.64%) | 4,437 |
8 Sep 2019 | USD | 0.1899 | 0.2117 | 0.1875 | 0.2036 | 0.2036 | +0.016 (+8.64%) | 4,210 |
7 Sep 2019 | USD | 0.1954 | 0.2013 | 0.1793 | 0.1874 | 0.1874 | -0.013 (-6.25%) | 4,958 |
6 Sep 2019 | USD | 0.1628 | 0.2146 | 0.142 | 0.1999 | 0.1999 | +0.045 (+28.72%) | 2,288 |
5 Sep 2019 | USD | 0.1804 | 0.2004 | 0.1468 | 0.1553 | 0.1553 | -0.038 (-19.74%) | 3,631 |
4 Sep 2019 | USD | 0.2192 | 0.2338 | 0.109 | 0.1935 | 0.1935 | -0.023 (-10.46%) | 7,253 |
3 Sep 2019 | USD | 0.2191 | 0.2362 | 0.2116 | 0.2161 | 0.2161 | -0.003 (-1.23%) | 3,072 |
2 Sep 2019 | USD | 0.206 | 0.2271 | 0.1981 | 0.2188 | 0.2188 | +0.013 (+6.27%) | 4,951 |
1 Sep 2019 | USD | 0.2045 | 0.2099 | 0.1944 | 0.2059 | 0.2059 | +0.001 (+0.24%) | 3,921 |
31 Aug 2019 | USD | 0.2022 | 0.2103 | 0.195 | 0.2054 | 0.2054 | +0.003 (+1.63%) | 3,137 |
30 Aug 2019 | USD | 0.202 | 0.2089 | 0.1918 | 0.2021 | 0.2021 | +0.001 (+0.65%) | 5,265 |
29 Aug 2019 | USD | 0.213 | 0.213 | 0.1943 | 0.2008 | 0.2008 | -0.012 (-5.73%) | 5,027 |
28 Aug 2019 | USD | 0.2176 | 0.2232 | 0.1944 | 0.213 | 0.213 | -0.012 (-5.25%) | 5,000 |
27 Aug 2019 | USD | 0.2201 | 0.2258 | 0.2075 | 0.2248 | 0.2248 | +0.005 (+2.14%) | 5,655 |
26 Aug 2019 | USD | 0.21 | 0.2293 | 0.21 | 0.2201 | 0.2201 | +0.002 (+1.01%) | 6,158 |
25 Aug 2019 | USD | 0.2041 | 0.2248 | 0.2041 | 0.2179 | 0.2179 | +0.008 (+3.61%) | 6,067 |
24 Aug 2019 | USD | 0.2101 | 0.216 | 0.1977 | 0.2103 | 0.2103 | -0.001 (-0.43%) | 8,631 |
23 Aug 2019 | USD | 0.2038 | 0.2131 | 0.2031 | 0.2112 | 0.2112 | +0.006 (+3.02%) | 4,023 |
22 Aug 2019 | USD | 0.2048 | 0.2072 | 0.1992 | 0.205 | 0.205 | -0.001 (-0.29%) | 3,548 |
21 Aug 2019 | USD | 0.2179 | 0.2341 | 0.2011 | 0.2056 | 0.2056 | -0.012 (-5.69%) | 5,182 |
20 Aug 2019 | USD | 0.2384 | 0.2411 | 0.2164 | 0.218 | 0.218 | -0.022 (-9.13%) | 5,615 |
19 Aug 2019 | USD | 0.2238 | 0.2453 | 0.1914 | 0.2399 | 0.2399 | +0.016 (+7.19%) | 8,905 |
18 Aug 2019 | USD | 0.2606 | 0.261 | 0.2052 | 0.2238 | 0.2238 | -0.036 (-13.76%) | 10,852 |
17 Aug 2019 | USD | 0.2623 | 0.2687 | 0.2535 | 0.2595 | 0.2595 | -0.002 (-0.61%) | 4,864 |
16 Aug 2019 | USD | 0.2989 | 0.2989 | 0.2425 | 0.2611 | 0.2611 | -0.039 (-13.05%) | 7,110 |
15 Aug 2019 | USD | 0.3138 | 0.3176 | 0.271 | 0.3003 | 0.3003 | -0.012 (-3.97%) | 16,994 |
14 Aug 2019 | USD | 0.332 | 0.3398 | 0.3077 | 0.3127 | 0.3127 | -0.023 (-6.91%) | 5,956 |
13 Aug 2019 | USD | 0.3489 | 0.3611 | 0.3169 | 0.3359 | 0.3359 | -0.013 (-3.78%) | 3,872 |
12 Aug 2019 | USD | 0.3584 | 0.3637 | 0.3108 | 0.3491 | 0.3491 | -0.007 (-1.88%) | 6,369 |