Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 0.795 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,272,700 |
1 Aug 2019 | USD | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 732,700 |
31 Jul 2019 | USD | 0.79 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 450,100 |
30 Jul 2019 | USD | 0.785 | 0.8 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 1,540,200 |
29 Jul 2019 | USD | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 165,800 |
26 Jul 2019 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 314,800 |
25 Jul 2019 | USD | 0.785 | 0.795 | 0.775 | 0.79 | 0.79 | -0.02 (-2.47%) | 2,510,700 |
24 Jul 2019 | USD | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 2,470,000 |
23 Jul 2019 | USD | 0.81 | 0.81 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 2,403,200 |
22 Jul 2019 | USD | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 2,090,400 |
19 Jul 2019 | USD | 0.805 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,328,200 |
18 Jul 2019 | USD | 0.82 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 4,181,700 |
17 Jul 2019 | USD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 6,402,200 |
16 Jul 2019 | USD | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 1,069,600 |
15 Jul 2019 | USD | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 631,300 |
12 Jul 2019 | USD | 0.79 | 0.815 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 3,258,800 |
11 Jul 2019 | USD | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 491,200 |
10 Jul 2019 | USD | 0.785 | 0.795 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 2,124,400 |
9 Jul 2019 | USD | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 530,700 |
8 Jul 2019 | USD | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 461,600 |
5 Jul 2019 | USD | 0.775 | 0.78 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 554,300 |
4 Jul 2019 | USD | 0.77 | 0.775 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 859,600 |
3 Jul 2019 | USD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 845,900 |
2 Jul 2019 | USD | 0.765 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 545,700 |
1 Jul 2019 | USD | 0.765 | 0.765 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 764,000 |
28 Jun 2019 | USD | 0.765 | 0.765 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 891,500 |
27 Jun 2019 | USD | 0.76 | 0.77 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 1,280,000 |
26 Jun 2019 | USD | 0.76 | 0.765 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 2,524,300 |
25 Jun 2019 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,582,800 |
24 Jun 2019 | USD | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 387,700 |