Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 0.6248 | 0.669 | 0.6083 | 0.6623 | 0.6623 | +0.04 (+6.38%) | 23,438 |
14 Aug 2019 | USD | 0.6472 | 0.7277 | 0.6018 | 0.6226 | 0.6226 | -0.025 (-3.86%) | 23,059 |
13 Aug 2019 | USD | 0.5936 | 0.7781 | 0.593 | 0.6476 | 0.6476 | +0.055 (+9.30%) | 17,002 |
12 Aug 2019 | USD | 0.6237 | 0.65 | 0.589 | 0.5925 | 0.5925 | -0.02 (-3.27%) | 2,105 |
11 Aug 2019 | USD | 0.6515 | 0.6548 | 0.6053 | 0.6125 | 0.6125 | -0.04 (-6.10%) | 5,000 |
10 Aug 2019 | USD | 0.6682 | 0.6947 | 0.636 | 0.6523 | 0.6523 | -0.027 (-3.95%) | 5,486 |
9 Aug 2019 | USD | 0.705 | 0.8224 | 0.6392 | 0.6791 | 0.6791 | -0.026 (-3.74%) | 36,449 |
8 Aug 2019 | USD | 0.6694 | 0.8269 | 0.6385 | 0.7055 | 0.7055 | +0.035 (+5.24%) | 40,513 |
7 Aug 2019 | USD | 0.6377 | 0.6856 | 0.6201 | 0.6704 | 0.6704 | +0.033 (+5.14%) | 9,768 |
6 Aug 2019 | USD | 0.7252 | 0.8433 | 0.6342 | 0.6376 | 0.6376 | -0.088 (-12.19%) | 50,372 |
5 Aug 2019 | USD | 0.6735 | 0.8682 | 0.6735 | 0.7261 | 0.7261 | +0.052 (+7.71%) | 18,023 |
4 Aug 2019 | USD | 0.6676 | 0.7694 | 0.6207 | 0.6741 | 0.6741 | +0.007 (+1.02%) | 19,935 |
3 Aug 2019 | USD | 0.6692 | 0.6993 | 0.6247 | 0.6673 | 0.6673 | -0.015 (-2.18%) | 12,169 |
2 Aug 2019 | USD | 0.6618 | 0.7148 | 0.6537 | 0.6822 | 0.6822 | +0.021 (+3.18%) | 2,509 |
1 Aug 2019 | USD | 0.6168 | 0.7057 | 0.5855 | 0.6612 | 0.6612 | +0.045 (+7.32%) | 12,277 |
31 Jul 2019 | USD | 0.6361 | 0.6962 | 0.5982 | 0.6161 | 0.6161 | -0.02 (-3.10%) | 2,084 |
30 Jul 2019 | USD | 0.615 | 0.6764 | 0.615 | 0.6358 | 0.6358 | +0.02 (+3.31%) | 1,402 |
29 Jul 2019 | USD | 0.6495 | 0.6539 | 0.6032 | 0.6154 | 0.6154 | -0.035 (-5.31%) | 885 |
28 Jul 2019 | USD | 0.6417 | 0.6667 | 0.6272 | 0.6499 | 0.6499 | +0.01 (+1.58%) | 3,039 |
27 Jul 2019 | USD | 0.6609 | 0.7021 | 0.631 | 0.6398 | 0.6398 | -0.021 (-3.25%) | 1,436 |
26 Jul 2019 | USD | 0.6855 | 0.6979 | 0.6347 | 0.6613 | 0.6613 | -0.025 (-3.59%) | 4,740 |
25 Jul 2019 | USD | 0.7143 | 0.7698 | 0.6821 | 0.6859 | 0.6859 | -0.03 (-4.23%) | 9,046 |
24 Jul 2019 | USD | 0.732 | 0.7551 | 0.679 | 0.7162 | 0.7162 | -0.018 (-2.40%) | 6,225 |
23 Jul 2019 | USD | 0.7361 | 0.7867 | 0.6953 | 0.7338 | 0.7338 | -0.002 (-0.27%) | 4,707 |
22 Jul 2019 | USD | 0.7474 | 0.7834 | 0.6928 | 0.7358 | 0.7358 | -0.012 (-1.62%) | 5,108 |
21 Jul 2019 | USD | 0.7752 | 0.7806 | 0.6842 | 0.7479 | 0.7479 | -0.027 (-3.48%) | 956 |
20 Jul 2019 | USD | 0.6808 | 0.8039 | 0.6752 | 0.7749 | 0.7749 | +0.091 (+13.31%) | 5,785 |
19 Jul 2019 | USD | 0.7446 | 0.7591 | 0.6835 | 0.6839 | 0.6839 | -0.062 (-8.31%) | 2,721 |
18 Jul 2019 | USD | 0.6375 | 0.7495 | 0.6045 | 0.7459 | 0.7459 | +0.11 (+17.34%) | 14,846 |
17 Jul 2019 | USD | 0.5833 | 0.6665 | 0.557 | 0.6357 | 0.6357 | +0.05 (+8.44%) | 9,637 |