Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | USD | 0.79 | 0.802 | 0.7691 | 0.7911 | 0.7911 | +0 (+0.03%) | 234,397 |
5 Sep 2019 | USD | 0.809 | 0.809 | 0.7579 | 0.7909 | 0.7909 | +0.011 (+1.40%) | 380,062 |
4 Sep 2019 | USD | 0.8011 | 0.825 | 0.7694 | 0.78 | 0.78 | 0.0 (0.0%) | 300,644 |
3 Sep 2019 | USD | 0.7671 | 0.786 | 0.732 | 0.78 | 0.78 | +0.024 (+3.17%) | 180,306 |
2 Sep 2019 | USD | 0.756 | 0.756 | 0.756 | 0.756 | 0.756 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.7592 | 0.782 | 0.7412 | 0.756 | 0.756 | -0.001 (-0.16%) | 228,797 |
29 Aug 2019 | USD | 0.795 | 0.795 | 0.74 | 0.7572 | 0.7572 | -0.003 (-0.37%) | 194,655 |
28 Aug 2019 | USD | 0.7465 | 0.7658 | 0.735 | 0.76 | 0.76 | +0.008 (+1.12%) | 216,837 |
27 Aug 2019 | USD | 0.79 | 0.7905 | 0.7431 | 0.7516 | 0.7516 | -0.038 (-4.86%) | 295,161 |
26 Aug 2019 | USD | 0.7686 | 0.79 | 0.742 | 0.79 | 0.79 | +0.016 (+2.05%) | 351,634 |
23 Aug 2019 | USD | 0.7701 | 0.802 | 0.7594 | 0.7741 | 0.7741 | -0.028 (-3.54%) | 513,034 |
22 Aug 2019 | USD | 0.83 | 0.8375 | 0.7644 | 0.8025 | 0.8025 | -0.02 (-2.40%) | 518,461 |
21 Aug 2019 | USD | 0.8 | 0.84 | 0.8 | 0.8222 | 0.8222 | -0.007 (-0.82%) | 230,501 |
20 Aug 2019 | USD | 0.85 | 0.854 | 0.813 | 0.829 | 0.829 | -0.013 (-1.60%) | 200,416 |
19 Aug 2019 | USD | 0.8675 | 0.88 | 0.8341 | 0.8425 | 0.8425 | -0.015 (-1.74%) | 295,269 |
16 Aug 2019 | USD | 0.82 | 0.8595 | 0.8189 | 0.8574 | 0.8574 | +0.026 (+3.18%) | 279,221 |
15 Aug 2019 | USD | 0.874 | 0.886 | 0.8268 | 0.831 | 0.831 | -0.035 (-4.02%) | 415,760 |
14 Aug 2019 | USD | 0.92 | 0.926 | 0.856 | 0.8658 | 0.8658 | -0.054 (-5.89%) | 579,829 |
13 Aug 2019 | USD | 0.889 | 0.92 | 0.8585 | 0.92 | 0.92 | +0.047 (+5.38%) | 375,297 |
12 Aug 2019 | USD | 0.9142 | 0.931 | 0.8562 | 0.873 | 0.873 | -0.026 (-2.95%) | 450,199 |
9 Aug 2019 | USD | 0.924 | 0.924 | 0.88 | 0.8995 | 0.8995 | -0.008 (-0.88%) | 375,542 |
8 Aug 2019 | USD | 0.844 | 0.9235 | 0.838 | 0.9075 | 0.9075 | +0.06 (+7.14%) | 359,913 |
7 Aug 2019 | USD | 0.85 | 0.863 | 0.818 | 0.847 | 0.847 | +0.005 (+0.62%) | 185,338 |
6 Aug 2019 | USD | 0.8866 | 0.908 | 0.8276 | 0.8418 | 0.8418 | -0.068 (-7.49%) | 461,930 |
5 Aug 2019 | USD | 0.94 | 0.97 | 0.8801 | 0.91 | 0.91 | -0.03 (-3.19%) | 413,162 |
2 Aug 2019 | USD | 0.823 | 0.9434 | 0.8093 | 0.94 | 0.94 | +0.128 (+15.76%) | 526,231 |
1 Aug 2019 | USD | 0.8061 | 0.836 | 0.795 | 0.812 | 0.812 | +0.017 (+2.14%) | 423,207 |
31 Jul 2019 | USD | 0.8195 | 0.829 | 0.7716 | 0.795 | 0.795 | -0.017 (-2.05%) | 409,930 |
30 Jul 2019 | USD | 0.8197 | 0.842 | 0.7962 | 0.8116 | 0.8116 | -0.022 (-2.63%) | 251,436 |
29 Jul 2019 | USD | 0.874 | 0.874 | 0.8181 | 0.8335 | 0.8335 | -0.006 (-0.77%) | 273,217 |