Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | USD | 0.726 | 0.728 | 0.718 | 0.725 | 0.725 | +0.002 (+0.28%) | 178,945 |
2 Sep 2019 | USD | 0.711 | 0.729 | 0.711 | 0.723 | 0.723 | +0.011 (+1.54%) | 193,850 |
30 Aug 2019 | USD | 0.721 | 0.724 | 0.712 | 0.712 | 0.712 | +0.001 (+0.14%) | 219,204 |
29 Aug 2019 | USD | 0.714 | 0.714 | 0.704 | 0.711 | 0.711 | +0.008 (+1.14%) | 116,247 |
28 Aug 2019 | USD | 0.704 | 0.714 | 0.703 | 0.703 | 0.703 | -0.007 (-0.99%) | 165,053 |
27 Aug 2019 | USD | 0.716 | 0.724 | 0.709 | 0.71 | 0.71 | -0.003 (-0.42%) | 159,200 |
26 Aug 2019 | USD | 0.701 | 0.727 | 0.701 | 0.713 | 0.713 | -0.02 (-2.73%) | 240,534 |
23 Aug 2019 | USD | 0.738 | 0.738 | 0.731 | 0.733 | 0.733 | -0.005 (-0.68%) | 253,300 |
22 Aug 2019 | USD | 0.738 | 0.74 | 0.735 | 0.738 | 0.738 | -0.002 (-0.27%) | 37,632 |
21 Aug 2019 | USD | 0.739 | 0.744 | 0.735 | 0.74 | 0.74 | -0.002 (-0.27%) | 55,744 |
20 Aug 2019 | USD | 0.747 | 0.747 | 0.74 | 0.742 | 0.742 | -0.005 (-0.67%) | 100,288 |
19 Aug 2019 | USD | 0.73 | 0.749 | 0.73 | 0.747 | 0.747 | +0.014 (+1.91%) | 178,829 |
16 Aug 2019 | USD | 0.73 | 0.733 | 0.729 | 0.733 | 0.733 | +0.008 (+1.10%) | 102,130 |
15 Aug 2019 | USD | 0.727 | 0.729 | 0.717 | 0.725 | 0.725 | -0.005 (-0.68%) | 120,585 |
14 Aug 2019 | USD | 0.725 | 0.738 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 84,570 |
13 Aug 2019 | USD | 0.738 | 0.744 | 0.725 | 0.725 | 0.725 | -0.017 (-2.29%) | 90,100 |
12 Aug 2019 | USD | 0.735 | 0.747 | 0.734 | 0.742 | 0.742 | +0.012 (+1.64%) | 149,050 |
9 Aug 2019 | USD | 0.741 | 0.742 | 0.73 | 0.73 | 0.73 | -0.011 (-1.48%) | 143,340 |
8 Aug 2019 | USD | 0.745 | 0.746 | 0.737 | 0.741 | 0.741 | +0.002 (+0.27%) | 49,137 |
7 Aug 2019 | USD | 0.746 | 0.758 | 0.736 | 0.739 | 0.739 | -0.001 (-0.14%) | 132,916 |
6 Aug 2019 | USD | 0.746 | 0.746 | 0.732 | 0.74 | 0.74 | -0.006 (-0.80%) | 204,930 |
5 Aug 2019 | USD | 0.79 | 0.795 | 0.741 | 0.746 | 0.746 | -0.044 (-5.57%) | 467,805 |
2 Aug 2019 | USD | 0.791 | 0.799 | 0.789 | 0.79 | 0.79 | -0.006 (-0.75%) | 161,200 |
1 Aug 2019 | USD | 0.805 | 0.806 | 0.793 | 0.796 | 0.796 | -0.009 (-1.12%) | 155,878 |
31 Jul 2019 | USD | 0.82 | 0.82 | 0.798 | 0.805 | 0.805 | -0.014 (-1.71%) | 404,700 |
30 Jul 2019 | USD | 0.82 | 0.824 | 0.818 | 0.819 | 0.819 | 0.0 (0.0%) | 111,980 |
29 Jul 2019 | USD | 0.826 | 0.828 | 0.818 | 0.819 | 0.819 | -0.007 (-0.85%) | 81,665 |
26 Jul 2019 | USD | 0.828 | 0.828 | 0.82 | 0.826 | 0.826 | -0.003 (-0.36%) | 90,873 |
25 Jul 2019 | USD | 0.831 | 0.832 | 0.821 | 0.829 | 0.829 | +0.004 (+0.48%) | 209,879 |
24 Jul 2019 | USD | 0.822 | 0.832 | 0.821 | 0.825 | 0.825 | -0.006 (-0.72%) | 135,930 |