Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 0.8 | 0.83 | 0.775 | 0.78 | 0.78 | -0.06 (-7.14%) | 143,783 |
24 Sep 2019 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.06 (-6.67%) | 2,500 |
23 Sep 2019 | USD | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | +0.01 (+1.13%) | 5,576 |
20 Sep 2019 | USD | 0.9 | 0.9 | 0.8899 | 0.8899 | 0.8899 | -0.01 (-1.12%) | 5,900 |
19 Sep 2019 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.04 (+4.65%) | 2,360 |
18 Sep 2019 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 100 |
17 Sep 2019 | USD | 0.8759 | 0.88 | 0.8759 | 0.88 | 0.88 | +0.015 (+1.73%) | 3,012 |
16 Sep 2019 | USD | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.92 | 0.92 | 0.865 | 0.865 | 0.865 | -0.015 (-1.70%) | 49,028 |
12 Sep 2019 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.21%) | 16,600 |
10 Sep 2019 | USD | 0.82 | 0.8999 | 0.82 | 0.8999 | 0.8999 | +0.05 (+5.87%) | 33,066 |
9 Sep 2019 | USD | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 3,800 |
6 Sep 2019 | USD | 0.8499 | 0.87 | 0.8 | 0.85 | 0.85 | +0.01 (+1.18%) | 109,908 |
5 Sep 2019 | USD | 0.75 | 0.89 | 0.75 | 0.8401 | 0.8401 | +0.04 (+5.01%) | 2,098 |
4 Sep 2019 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.045 (-5.33%) | 14,200 |
2 Sep 2019 | USD | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.75 | 0.865 | 0.7464 | 0.845 | 0.845 | +0.095 (+12.67%) | 139,032 |
29 Aug 2019 | USD | 0.75 | 0.75 | 0.7458 | 0.75 | 0.75 | 0.0 (0.0%) | 260,991 |
28 Aug 2019 | USD | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | -0.05 (-6.25%) | 42,200 |
27 Aug 2019 | USD | 0.89 | 0.89 | 0.75 | 0.8 | 0.8 | -0.05 (-5.88%) | 30,988 |
26 Aug 2019 | USD | 0.811 | 0.88 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 4,688 |
23 Aug 2019 | USD | 0.87 | 0.9 | 0.82 | 0.82 | 0.82 | -0.001 (-0.16%) | 54,190 |
22 Aug 2019 | USD | 0.8 | 0.84 | 0.8 | 0.8213 | 0.8213 | -0.009 (-1.02%) | 5,150 |
21 Aug 2019 | USD | 0.8261 | 0.83 | 0.8224 | 0.8298 | 0.8298 | -0 (-0.02%) | 14,002 |
20 Aug 2019 | USD | 0.75 | 0.83 | 0.738 | 0.83 | 0.83 | +0.064 (+8.31%) | 25,300 |
19 Aug 2019 | USD | 0.82 | 0.82 | 0.7663 | 0.7663 | 0.7663 | -0.054 (-6.55%) | 13,400 |
16 Aug 2019 | USD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 3,000 |
15 Aug 2019 | USD | 0.75 | 0.85 | 0.75 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,900 |