Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 0.585 | 0.6043 | 0.581 | 0.593 | 0.593 | -0.011 (-1.85%) | 309,948 |
4 Jul 2019 | USD | 0.6042 | 0.6042 | 0.6042 | 0.6042 | 0.6042 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.6129 | 0.617 | 0.58 | 0.6042 | 0.6042 | -0.023 (-3.71%) | 507,339 |
2 Jul 2019 | USD | 0.623 | 0.63 | 0.61 | 0.6275 | 0.6275 | -0.003 (-0.40%) | 673,564 |
1 Jul 2019 | USD | 0.5888 | 0.63 | 0.5888 | 0.63 | 0.63 | +0.025 (+4.13%) | 1,075,563 |
28 Jun 2019 | USD | 0.5875 | 0.61 | 0.5848 | 0.605 | 0.605 | +0.02 (+3.42%) | 582,907 |
27 Jun 2019 | USD | 0.5749 | 0.6031 | 0.554 | 0.585 | 0.585 | +0.019 (+3.39%) | 865,325 |
26 Jun 2019 | USD | 0.535 | 0.5697 | 0.531 | 0.5658 | 0.5658 | +0.034 (+6.35%) | 399,191 |
25 Jun 2019 | USD | 0.579 | 0.579 | 0.5285 | 0.532 | 0.532 | -0.026 (-4.74%) | 387,568 |
24 Jun 2019 | USD | 0.5657 | 0.57 | 0.5422 | 0.5585 | 0.5585 | +0.009 (+1.55%) | 529,938 |
21 Jun 2019 | USD | 0.5324 | 0.554 | 0.5266 | 0.55 | 0.55 | +0.005 (+0.92%) | 564,559 |
20 Jun 2019 | USD | 0.556 | 0.556 | 0.5281 | 0.545 | 0.545 | 0.0 (0.0%) | 684,029 |
19 Jun 2019 | USD | 0.535 | 0.5605 | 0.53 | 0.545 | 0.545 | -0.005 (-0.91%) | 529,662 |
18 Jun 2019 | USD | 0.5555 | 0.561 | 0.52 | 0.55 | 0.55 | -0.012 (-2.20%) | 1,899,280 |
17 Jun 2019 | USD | 0.58 | 0.5855 | 0.55 | 0.5624 | 0.5624 | -0 (-0.05%) | 460,024 |
14 Jun 2019 | USD | 0.586 | 0.586 | 0.5502 | 0.5627 | 0.5627 | -0.025 (-4.34%) | 780,820 |
13 Jun 2019 | USD | 0.5783 | 0.6 | 0.5766 | 0.5882 | 0.5882 | -0.002 (-0.31%) | 484,159 |
12 Jun 2019 | USD | 0.59 | 0.612 | 0.585 | 0.59 | 0.59 | +0.003 (+0.48%) | 393,312 |
11 Jun 2019 | USD | 0.6 | 0.6 | 0.5812 | 0.5872 | 0.5872 | -0.013 (-2.13%) | 377,824 |
10 Jun 2019 | USD | 0.618 | 0.618 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 667,705 |
7 Jun 2019 | USD | 0.5945 | 0.6 | 0.584 | 0.6 | 0.6 | +0.006 (+1.03%) | 424,199 |
6 Jun 2019 | USD | 0.5954 | 0.6 | 0.58 | 0.5939 | 0.5939 | -0.001 (-0.22%) | 497,220 |
5 Jun 2019 | USD | 0.5925 | 0.603 | 0.589 | 0.5952 | 0.5952 | +0.005 (+0.88%) | 426,552 |
4 Jun 2019 | USD | 0.575 | 0.6 | 0.575 | 0.59 | 0.59 | -0.001 (-0.24%) | 637,104 |
3 Jun 2019 | USD | 0.575 | 0.6015 | 0.575 | 0.5914 | 0.5914 | -0.009 (-1.43%) | 534,675 |
31 May 2019 | USD | 0.595 | 0.604 | 0.5856 | 0.6 | 0.6 | +0.01 (+1.68%) | 508,553 |
30 May 2019 | USD | 0.61 | 0.62 | 0.59 | 0.5901 | 0.5901 | -0.017 (-2.86%) | 501,786 |
29 May 2019 | USD | 0.5861 | 0.6098 | 0.5861 | 0.6075 | 0.6075 | +0.007 (+1.25%) | 626,142 |
28 May 2019 | USD | 0.62 | 0.62 | 0.595 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,374,921 |
27 May 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |