Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | USD | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,445,400 |
16 Sep 2019 | USD | 0.75 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,984,600 |
13 Sep 2019 | USD | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,069,300 |
12 Sep 2019 | USD | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 286,300 |
11 Sep 2019 | USD | 0.745 | 0.75 | 0.74 | 0.745 | 0.745 | +0.005 (+0.68%) | 1,126,500 |
10 Sep 2019 | USD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,090,800 |
9 Sep 2019 | USD | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 528,600 |
6 Sep 2019 | USD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 444,400 |
5 Sep 2019 | USD | 0.75 | 0.755 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 1,010,800 |
4 Sep 2019 | USD | 0.755 | 0.76 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 2,371,300 |
3 Sep 2019 | USD | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 831,200 |
2 Sep 2019 | USD | 0.755 | 0.755 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 768,900 |
30 Aug 2019 | USD | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 532,800 |
29 Aug 2019 | USD | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 934,900 |
28 Aug 2019 | USD | 0.76 | 0.765 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 226,700 |
27 Aug 2019 | USD | 0.755 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 1,249,100 |
26 Aug 2019 | USD | 0.765 | 0.77 | 0.755 | 0.765 | 0.765 | -0.015 (-1.92%) | 2,630,500 |
23 Aug 2019 | USD | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 649,800 |
22 Aug 2019 | USD | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 3,593,400 |
21 Aug 2019 | USD | 0.78 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 1,297,300 |
20 Aug 2019 | USD | 0.775 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 963,600 |
19 Aug 2019 | USD | 0.765 | 0.775 | 0.76 | 0.775 | 0.775 | +0.01 (+1.31%) | 999,300 |
16 Aug 2019 | USD | 0.77 | 0.775 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 876,000 |
15 Aug 2019 | USD | 0.765 | 0.775 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 818,200 |
14 Aug 2019 | USD | 0.775 | 0.775 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 108,700 |
13 Aug 2019 | USD | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 926,600 |
8 Aug 2019 | USD | 0.765 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 748,800 |
7 Aug 2019 | USD | 0.775 | 0.78 | 0.755 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,678,100 |
6 Aug 2019 | USD | 0.775 | 0.78 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 675,600 |
5 Aug 2019 | USD | 0.8 | 0.8 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 2,363,900 |