Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 0.7401 | 0.76 | 0.71 | 0.7211 | 7.211 | -0.029 (-3.85%) | 32,504 |
15 Jul 2019 | USD | 0.77 | 0.78 | 0.745 | 0.75 | 7.5 | -0.017 (-2.22%) | 23,352 |
12 Jul 2019 | USD | 0.785 | 0.785 | 0.767 | 0.767 | 7.67 | -0.003 (-0.43%) | 25,723 |
11 Jul 2019 | USD | 0.78 | 0.79 | 0.77 | 0.7703 | 7.703 | +0 (+0.04%) | 12,784 |
10 Jul 2019 | USD | 0.7848 | 0.8 | 0.76 | 0.77 | 7.7 | -0.003 (-0.34%) | 25,979 |
9 Jul 2019 | USD | 0.8 | 0.8 | 0.7621 | 0.7726 | 7.726 | -0.014 (-1.79%) | 22,523 |
8 Jul 2019 | USD | 0.825 | 0.825 | 0.7816 | 0.7867 | 7.867 | -0.026 (-3.16%) | 19,700 |
5 Jul 2019 | USD | 0.84 | 0.84 | 0.7911 | 0.8124 | 8.124 | +0.021 (+2.69%) | 9,949 |
4 Jul 2019 | USD | 0.7911 | 0.7911 | 0.7911 | 0.7911 | 7.911 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.8 | 0.85 | 0.791 | 0.7911 | 7.911 | -0.009 (-1.11%) | 11,549 |
2 Jul 2019 | USD | 0.8247 | 0.84 | 0.79 | 0.8 | 8 | -0.005 (-0.63%) | 21,052 |
1 Jul 2019 | USD | 0.8 | 0.8291 | 0.7801 | 0.8051 | 8.051 | +0.018 (+2.35%) | 17,130 |
28 Jun 2019 | USD | 0.78 | 0.82 | 0.76 | 0.7866 | 7.866 | +0.026 (+3.49%) | 42,520 |
27 Jun 2019 | USD | 0.79 | 0.7959 | 0.76 | 0.7601 | 7.601 | -0.015 (-1.91%) | 19,933 |
26 Jun 2019 | USD | 0.79 | 0.8099 | 0.7722 | 0.7749 | 7.749 | -0.013 (-1.60%) | 13,752 |
25 Jun 2019 | USD | 0.79 | 0.8099 | 0.782 | 0.7875 | 7.875 | -0.003 (-0.32%) | 20,413 |
24 Jun 2019 | USD | 0.8311 | 0.8312 | 0.79 | 0.79 | 7.9 | -0.041 (-4.93%) | 20,439 |
21 Jun 2019 | USD | 0.845 | 0.86 | 0.8152 | 0.831 | 8.31 | +0.001 (+0.12%) | 25,665 |
20 Jun 2019 | USD | 0.885 | 0.885 | 0.8146 | 0.83 | 8.3 | -0.038 (-4.34%) | 17,121 |
19 Jun 2019 | USD | 0.8762 | 0.8915 | 0.86 | 0.8677 | 8.677 | +0.008 (+0.90%) | 18,443 |
18 Jun 2019 | USD | 0.86 | 0.8899 | 0.8402 | 0.86 | 8.6 | +0.015 (+1.78%) | 32,561 |
17 Jun 2019 | USD | 0.8395 | 0.8486 | 0.82 | 0.845 | 8.45 | +0.029 (+3.50%) | 18,102 |
14 Jun 2019 | USD | 0.7924 | 0.8395 | 0.7924 | 0.8164 | 8.164 | +0.023 (+2.95%) | 28,375 |
13 Jun 2019 | USD | 0.8 | 0.8099 | 0.78 | 0.793 | 7.93 | +0.02 (+2.59%) | 26,581 |
12 Jun 2019 | USD | 0.8 | 0.8099 | 0.75 | 0.773 | 7.73 | +0.003 (+0.40%) | 30,665 |
11 Jun 2019 | USD | 0.8012 | 0.8398 | 0.71 | 0.7699 | 7.699 | -0.045 (-5.52%) | 60,364 |
10 Jun 2019 | USD | 0.83 | 0.8381 | 0.8146 | 0.8149 | 8.149 | +0.007 (+0.93%) | 23,628 |
7 Jun 2019 | USD | 0.8101 | 0.826 | 0.8012 | 0.8074 | 8.074 | -0.003 (-0.32%) | 37,690 |
6 Jun 2019 | USD | 0.816 | 0.83 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 16,142 |
5 Jun 2019 | USD | 0.86 | 0.86 | 0.81 | 0.81 | 8.1 | -0.035 (-4.14%) | 18,354 |