Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.39 | 0.39 | 0.31 | 0.3151 | 0.3151 | -0.007 (-2.08%) | 65,169 |
3 Oct 2019 | USD | 0.325 | 0.334 | 0.3116 | 0.3218 | 0.3218 | +0.002 (+0.50%) | 62,062 |
2 Oct 2019 | USD | 0.32 | 0.35 | 0.3051 | 0.3202 | 0.3202 | -0.01 (-3.09%) | 108,578 |
1 Oct 2019 | USD | 0.376 | 0.3778 | 0.32 | 0.3304 | 0.3304 | -0.041 (-11.14%) | 87,879 |
30 Sep 2019 | USD | 0.4 | 0.41 | 0.364 | 0.3718 | 0.3718 | +0.004 (+1.17%) | 43,695 |
27 Sep 2019 | USD | 0.385 | 0.41 | 0.3618 | 0.3675 | 0.3675 | +0.006 (+1.58%) | 114,469 |
26 Sep 2019 | USD | 0.42 | 0.4361 | 0.3618 | 0.3618 | 0.3618 | -0.031 (-7.85%) | 80,541 |
25 Sep 2019 | USD | 0.401 | 0.401 | 0.35 | 0.3926 | 0.3926 | +0.039 (+10.90%) | 180,899 |
24 Sep 2019 | USD | 0.4 | 0.414 | 0.35 | 0.354 | 0.354 | -0.017 (-4.45%) | 106,088 |
23 Sep 2019 | USD | 0.388 | 0.3884 | 0.3705 | 0.3705 | 0.3705 | -0.018 (-4.61%) | 35,222 |
20 Sep 2019 | USD | 0.4158 | 0.441 | 0.3871 | 0.3884 | 0.3884 | -0.019 (-4.57%) | 117,263 |
19 Sep 2019 | USD | 0.4 | 0.42 | 0.4 | 0.407 | 0.407 | 0.0 (0.0%) | 22,360 |
18 Sep 2019 | USD | 0.44 | 0.4439 | 0.407 | 0.407 | 0.407 | -0.005 (-1.21%) | 74,071 |
17 Sep 2019 | USD | 0.45 | 0.45 | 0.4 | 0.412 | 0.412 | -0.009 (-2.04%) | 72,631 |
16 Sep 2019 | USD | 0.435 | 0.459 | 0.4 | 0.4206 | 0.4206 | -0.014 (-3.31%) | 137,825 |
13 Sep 2019 | USD | 0.45 | 0.46 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 62,547 |
12 Sep 2019 | USD | 0.435 | 0.45 | 0.425 | 0.45 | 0.45 | +0.005 (+1.10%) | 57,657 |
11 Sep 2019 | USD | 0.3982 | 0.46 | 0.3982 | 0.4451 | 0.4451 | +0.066 (+17.35%) | 162,189 |
10 Sep 2019 | USD | 0.44 | 0.44 | 0.3793 | 0.3793 | 0.3793 | -0.055 (-12.66%) | 139,809 |
9 Sep 2019 | USD | 0.43 | 0.46 | 0.4153 | 0.4343 | 0.4343 | +0.014 (+3.38%) | 123,737 |
6 Sep 2019 | USD | 0.429 | 0.455 | 0.412 | 0.4201 | 0.4201 | +0.008 (+1.97%) | 119,209 |
5 Sep 2019 | USD | 0.43 | 0.49 | 0.405 | 0.412 | 0.412 | +0.019 (+4.97%) | 342,451 |
4 Sep 2019 | USD | 0.3902 | 0.4 | 0.3802 | 0.3925 | 0.3925 | +0.016 (+4.22%) | 85,186 |
3 Sep 2019 | USD | 0.39 | 0.4 | 0.3567 | 0.3766 | 0.3766 | +0.009 (+2.39%) | 169,898 |
2 Sep 2019 | USD | 0.3678 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.3357 | 0.38 | 0.33 | 0.3678 | 0.3678 | +0.018 (+5.00%) | 38,880 |
29 Aug 2019 | USD | 0.3406 | 0.3618 | 0.3406 | 0.3503 | 0.3503 | +0.02 (+6.15%) | 30,877 |
28 Aug 2019 | USD | 0.357 | 0.357 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 95,816 |
27 Aug 2019 | USD | 0.3365 | 0.36 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 38,435 |
26 Aug 2019 | USD | 0.354 | 0.3679 | 0.3 | 0.36 | 0.36 | +0.007 (+2.13%) | 328,440 |