Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | USD | 0.82 | 0.842 | 0.811 | 0.83 | 0.83 | +0.015 (+1.84%) | 225,247 |
10 Jun 2019 | USD | 0.821 | 0.824 | 0.808 | 0.815 | 0.815 | +0.001 (+0.12%) | 74,989 |
6 Jun 2019 | USD | 0.817 | 0.817 | 0.808 | 0.814 | 0.814 | -0.005 (-0.61%) | 83,200 |
5 Jun 2019 | USD | 0.817 | 0.823 | 0.816 | 0.819 | 0.819 | +0.002 (+0.24%) | 40,357 |
4 Jun 2019 | USD | 0.822 | 0.822 | 0.812 | 0.817 | 0.817 | +0.001 (+0.12%) | 94,433 |
3 Jun 2019 | USD | 0.833 | 0.833 | 0.813 | 0.816 | 0.816 | -0.01 (-1.21%) | 283,133 |
31 May 2019 | USD | 0.82 | 0.832 | 0.815 | 0.826 | 0.826 | -0.004 (-0.48%) | 59,589 |
30 May 2019 | USD | 0.822 | 0.832 | 0.819 | 0.83 | 0.83 | 0.0 (0.0%) | 77,766 |
29 May 2019 | USD | 0.827 | 0.83 | 0.821 | 0.83 | 0.83 | -0.004 (-0.48%) | 47,300 |
28 May 2019 | USD | 0.826 | 0.839 | 0.81 | 0.834 | 0.834 | +0.003 (+0.36%) | 758,500 |
27 May 2019 | USD | 0.828 | 0.839 | 0.818 | 0.831 | 0.831 | +0.011 (+1.34%) | 186,300 |
24 May 2019 | USD | 0.818 | 0.828 | 0.818 | 0.82 | 0.82 | -0.004 (-0.49%) | 197,855 |
23 May 2019 | USD | 0.828 | 0.831 | 0.818 | 0.824 | 0.824 | -0.007 (-0.84%) | 153,400 |
22 May 2019 | USD | 0.838 | 0.84 | 0.828 | 0.831 | 0.831 | -0.005 (-0.60%) | 43,500 |
21 May 2019 | USD | 0.827 | 0.837 | 0.82 | 0.836 | 0.836 | +0.008 (+0.97%) | 241,773 |
20 May 2019 | USD | 0.825 | 0.834 | 0.817 | 0.828 | 0.828 | -0.002 (-0.24%) | 264,183 |
17 May 2019 | USD | 0.845 | 0.846 | 0.823 | 0.83 | 0.83 | -0.017 (-2.01%) | 290,600 |
16 May 2019 | USD | 0.84 | 0.847 | 0.837 | 0.847 | 0.847 | +0.006 (+0.71%) | 233,436 |
15 May 2019 | USD | 0.846 | 0.846 | 0.832 | 0.841 | 0.841 | +0.003 (+0.36%) | 256,760 |
14 May 2019 | USD | 0.836 | 0.847 | 0.832 | 0.838 | 0.838 | -0.003 (-0.36%) | 222,912 |
13 May 2019 | USD | 0.84 | 0.848 | 0.84 | 0.841 | 0.841 | -0.002 (-0.24%) | 100,100 |
10 May 2019 | USD | 0.84 | 0.845 | 0.836 | 0.843 | 0.843 | +0.01 (+1.20%) | 247,000 |
9 May 2019 | USD | 0.835 | 0.843 | 0.832 | 0.833 | 0.833 | -0.002 (-0.24%) | 105,800 |
8 May 2019 | USD | 0.837 | 0.849 | 0.835 | 0.835 | 0.835 | -0.014 (-1.65%) | 446,300 |
7 May 2019 | USD | 0.851 | 0.865 | 0.834 | 0.849 | 0.849 | -0.002 (-0.24%) | 409,000 |
6 May 2019 | USD | 0.877 | 0.877 | 0.843 | 0.851 | 0.851 | -0.035 (-3.95%) | 536,300 |
26 Apr 2019 | USD | 0.887 | 0.888 | 0.88 | 0.886 | 0.886 | -0.001 (-0.11%) | 253,200 |
25 Apr 2019 | USD | 0.896 | 0.901 | 0.885 | 0.887 | 0.887 | -0.013 (-1.44%) | 369,287 |
24 Apr 2019 | USD | 0.896 | 0.909 | 0.893 | 0.9 | 0.9 | +0.001 (+0.11%) | 531,227 |
23 Apr 2019 | USD | 0.906 | 0.906 | 0.895 | 0.899 | 0.899 | -0.007 (-0.77%) | 390,058 |