Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | USD | 0.8462 | 0.8668 | 0.79 | 0.841 | 0.841 | -0.007 (-0.83%) | 136,172 |
19 Jul 2019 | USD | 0.9354 | 0.985 | 0.8235 | 0.848 | 0.848 | -0.032 (-3.64%) | 162,072 |
18 Jul 2019 | USD | 0.8293 | 0.88 | 0.8065 | 0.88 | 0.88 | +0.147 (+20.07%) | 124,690 |
17 Jul 2019 | USD | 0.8685 | 0.901 | 0.7329 | 0.7329 | 0.7329 | -0.198 (-21.28%) | 90,535 |
16 Jul 2019 | USD | 0.7173 | 0.9382 | 0.7008 | 0.931 | 0.931 | +0.26 (+38.67%) | 363,179 |
15 Jul 2019 | USD | 0.6578 | 0.6858 | 0.65 | 0.6714 | 0.6714 | +0.028 (+4.42%) | 31,224 |
12 Jul 2019 | USD | 0.5961 | 0.68 | 0.585 | 0.643 | 0.643 | +0.031 (+5.10%) | 20,000 |
11 Jul 2019 | USD | 0.6307 | 0.6307 | 0.6118 | 0.6118 | 0.6118 | -0.026 (-4.11%) | 824 |
10 Jul 2019 | USD | 0.63 | 0.638 | 0.63 | 0.638 | 0.638 | -0.042 (-6.19%) | 4,515 |
9 Jul 2019 | USD | 0.56 | 0.6801 | 0.5515 | 0.6801 | 0.6801 | +0.133 (+24.31%) | 8,055 |
8 Jul 2019 | USD | 0.512 | 0.5702 | 0.512 | 0.5471 | 0.5471 | +0.048 (+9.55%) | 3,150 |
5 Jul 2019 | USD | 0.4922 | 0.5068 | 0.4921 | 0.4994 | 0.4994 | -0.018 (-3.48%) | 3,744 |
4 Jul 2019 | USD | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 0.5174 | +0.001 (+0.21%) | 532 |
2 Jul 2019 | USD | 0.5294 | 0.5311 | 0.5163 | 0.5163 | 0.5163 | +0.048 (+10.32%) | 3,197 |
1 Jul 2019 | USD | 0.468 | 0.468 | 0.468 | 0.468 | 0.468 | -0.061 (-11.56%) | 500 |
28 Jun 2019 | USD | 0.563 | 0.5631 | 0.5292 | 0.5292 | 0.5292 | -0.002 (-0.36%) | 6,552 |
27 Jun 2019 | USD | 0.5207 | 0.5373 | 0.5207 | 0.5311 | 0.5311 | +0.04 (+8.06%) | 25,006 |
26 Jun 2019 | USD | 0.4823 | 0.4915 | 0.4778 | 0.4915 | 0.4915 | -0.045 (-8.46%) | 84,207 |
25 Jun 2019 | USD | 0.4789 | 0.602 | 0.4789 | 0.5369 | 0.5369 | +0.05 (+10.16%) | 240,750 |
24 Jun 2019 | USD | 0.406 | 0.488 | 0.406 | 0.4874 | 0.4874 | +0.117 (+31.73%) | 20,700 |
21 Jun 2019 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
20 Jun 2019 | USD | 0.4003 | 0.4003 | 0.368 | 0.37 | 0.37 | -0.018 (-4.52%) | 13,735 |
19 Jun 2019 | USD | 0.398 | 0.4235 | 0.387 | 0.3875 | 0.3875 | -0.048 (-11.02%) | 32,290 |
18 Jun 2019 | USD | 0.4286 | 0.4754 | 0.4204 | 0.4355 | 0.4355 | -0.015 (-3.27%) | 25,903 |
17 Jun 2019 | USD | 0.473 | 0.485 | 0.4446 | 0.4502 | 0.4502 | -0.008 (-1.79%) | 78,000 |
14 Jun 2019 | USD | 0.4677 | 0.4759 | 0.4584 | 0.4584 | 0.4584 | -0.034 (-6.92%) | 6,630 |
13 Jun 2019 | USD | 0.55 | 0.5673 | 0.4925 | 0.4925 | 0.4925 | -0.052 (-9.48%) | 15,316 |
12 Jun 2019 | USD | 0.544 | 0.5501 | 0.5371 | 0.5441 | 0.5441 | -0.01 (-1.82%) | 17,095 |
11 Jun 2019 | USD | 0.6226 | 0.6226 | 0.5301 | 0.5542 | 0.5542 | -0.096 (-14.74%) | 29,500 |