Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 0.8668 | 0.93 | 0.86 | 0.8798 | 0.8798 | +0.01 (+1.13%) | 136,258 |
1 Aug 2019 | USD | 0.89 | 0.92 | 0.8202 | 0.87 | 0.87 | -0.024 (-2.67%) | 297,091 |
31 Jul 2019 | USD | 0.8964 | 0.9389 | 0.86 | 0.8939 | 0.8939 | -0.006 (-0.68%) | 114,368 |
30 Jul 2019 | USD | 0.9711 | 0.9739 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 256,601 |
29 Jul 2019 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 171,201 |
26 Jul 2019 | USD | 0.995 | 1.02 | 0.995 | 1 | 1 | +0.008 (+0.80%) | 131,786 |
25 Jul 2019 | USD | 1.01 | 1.02 | 0.99 | 0.9921 | 0.9921 | -0.018 (-1.77%) | 97,958 |
24 Jul 2019 | USD | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 195,079 |
23 Jul 2019 | USD | 1.02 | 1.03 | 0.971 | 1.02 | 1.02 | 0.0 (0.0%) | 233,915 |
22 Jul 2019 | USD | 0.981 | 1.05 | 0.981 | 1.02 | 1.02 | +0.02 (+2%) | 191,638 |
19 Jul 2019 | USD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.07 (+7.53%) | 38,730 |
18 Jul 2019 | USD | 1.0065 | 1.0065 | 0.93 | 0.93 | 0.93 | -0.065 (-6.51%) | 126,696 |
17 Jul 2019 | USD | 0.99 | 1.02 | 0.98 | 0.9948 | 0.9948 | +0.005 (+0.47%) | 96,864 |
16 Jul 2019 | USD | 0.96 | 1 | 0.96 | 0.9901 | 0.9901 | +0.005 (+0.53%) | 61,121 |
15 Jul 2019 | USD | 1.02 | 1.03 | 0.973 | 0.9849 | 0.9849 | -0.025 (-2.49%) | 99,179 |
12 Jul 2019 | USD | 1.02 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 101,812 |
11 Jul 2019 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 101,704 |
10 Jul 2019 | USD | 1.1 | 1.1016 | 0.99 | 1.02 | 1.02 | -0.067 (-6.12%) | 426,617 |
9 Jul 2019 | USD | 1.02 | 1.12 | 0.972 | 1.0865 | 1.0865 | +0.057 (+5.49%) | 829,982 |
8 Jul 2019 | USD | 1.03 | 1.04 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 103,553 |
5 Jul 2019 | USD | 1.05 | 1.06 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 102,260 |
4 Jul 2019 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 1.0363 | 1.04 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 101,870 |
2 Jul 2019 | USD | 0.98 | 1.1 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 635,704 |
1 Jul 2019 | USD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.00%) | 112,891 |
28 Jun 2019 | USD | 0.9345 | 1 | 0.9101 | 0.9703 | 0.9703 | +0.02 (+2.14%) | 93,834 |
27 Jun 2019 | USD | 0.99 | 0.99 | 0.905 | 0.95 | 0.95 | -0.05 (-5%) | 91,357 |
26 Jun 2019 | USD | 0.92 | 1 | 0.9155 | 1 | 1 | +0.07 (+7.53%) | 150,237 |
25 Jun 2019 | USD | 0.882 | 0.93 | 0.8714 | 0.93 | 0.93 | +0.029 (+3.25%) | 146,671 |
24 Jun 2019 | USD | 0.9 | 0.93 | 0.8713 | 0.9007 | 0.9007 | -0.008 (-0.90%) | 110,618 |