Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 0.825 | 0.825 | 0.821 | 0.823 | 0.823 | +0.001 (+0.12%) | 100,500 |
15 Jul 2019 | USD | 0.823 | 0.826 | 0.82 | 0.822 | 0.822 | -0.001 (-0.12%) | 68,364 |
12 Jul 2019 | USD | 0.823 | 0.83 | 0.82 | 0.823 | 0.823 | -0.004 (-0.48%) | 166,680 |
11 Jul 2019 | USD | 0.823 | 0.829 | 0.821 | 0.827 | 0.827 | 0.0 (0.0%) | 43,700 |
10 Jul 2019 | USD | 0.824 | 0.828 | 0.82 | 0.827 | 0.827 | +0.002 (+0.24%) | 184,392 |
9 Jul 2019 | USD | 0.822 | 0.825 | 0.82 | 0.825 | 0.825 | +0.003 (+0.36%) | 84,582 |
8 Jul 2019 | USD | 0.83 | 0.83 | 0.82 | 0.822 | 0.822 | -0.012 (-1.44%) | 172,540 |
5 Jul 2019 | USD | 0.823 | 0.838 | 0.823 | 0.834 | 0.834 | 0.0 (0.0%) | 99,008 |
4 Jul 2019 | USD | 0.831 | 0.834 | 0.826 | 0.834 | 0.834 | 0.0 (0.0%) | 179,100 |
3 Jul 2019 | USD | 0.835 | 0.839 | 0.829 | 0.834 | 0.834 | -0.004 (-0.48%) | 153,606 |
2 Jul 2019 | USD | 0.84 | 0.844 | 0.836 | 0.838 | 0.838 | -0.004 (-0.48%) | 109,100 |
1 Jul 2019 | USD | 0.84 | 0.846 | 0.839 | 0.842 | 0.842 | +0.004 (+0.48%) | 236,860 |
28 Jun 2019 | USD | 0.84 | 0.845 | 0.831 | 0.838 | 0.838 | -0.002 (-0.24%) | 74,320 |
27 Jun 2019 | USD | 0.836 | 0.845 | 0.836 | 0.84 | 0.84 | +0.002 (+0.24%) | 45,200 |
26 Jun 2019 | USD | 0.839 | 0.845 | 0.837 | 0.838 | 0.838 | -0.004 (-0.48%) | 58,720 |
25 Jun 2019 | USD | 0.845 | 0.846 | 0.837 | 0.842 | 0.842 | 0.0 (0.0%) | 161,434 |
24 Jun 2019 | USD | 0.843 | 0.847 | 0.84 | 0.842 | 0.842 | 0.0 (0.0%) | 127,860 |
21 Jun 2019 | USD | 0.844 | 0.844 | 0.831 | 0.842 | 0.842 | +0.004 (+0.48%) | 339,976 |
20 Jun 2019 | USD | 0.83 | 0.839 | 0.827 | 0.838 | 0.838 | +0.009 (+1.09%) | 131,008 |
19 Jun 2019 | USD | 0.829 | 0.835 | 0.829 | 0.829 | 0.829 | +0.006 (+0.73%) | 123,400 |
18 Jun 2019 | USD | 0.821 | 0.825 | 0.821 | 0.823 | 0.823 | -0.001 (-0.12%) | 58,100 |
17 Jun 2019 | USD | 0.823 | 0.832 | 0.82 | 0.824 | 0.824 | 0.0 (0.0%) | 82,900 |
14 Jun 2019 | USD | 0.83 | 0.833 | 0.824 | 0.824 | 0.824 | -0.005 (-0.60%) | 109,400 |
13 Jun 2019 | USD | 0.825 | 0.83 | 0.823 | 0.829 | 0.829 | +0.001 (+0.12%) | 48,457 |
12 Jun 2019 | USD | 0.831 | 0.832 | 0.825 | 0.828 | 0.828 | -0.007 (-0.84%) | 262,612 |
11 Jun 2019 | USD | 0.824 | 0.837 | 0.822 | 0.835 | 0.835 | +0.012 (+1.46%) | 220,490 |
10 Jun 2019 | USD | 0.82 | 0.827 | 0.82 | 0.823 | 0.823 | +0.003 (+0.37%) | 72,120 |
6 Jun 2019 | USD | 0.834 | 0.834 | 0.818 | 0.82 | 0.82 | -0.007 (-0.85%) | 145,800 |
5 Jun 2019 | USD | 0.827 | 0.835 | 0.823 | 0.827 | 0.827 | 0.0 (0.0%) | 78,561 |
4 Jun 2019 | USD | 0.839 | 0.839 | 0.826 | 0.827 | 0.827 | -0.002 (-0.24%) | 59,663 |