Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 0.8794 | 0.8795 | 0.8045 | 0.81 | 0.81 | -0.012 (-1.46%) | 11,790 |
16 Aug 2019 | USD | 0.779 | 0.8329 | 0.779 | 0.822 | 0.822 | +0.052 (+6.75%) | 18,900 |
15 Aug 2019 | USD | 0.7854 | 0.7929 | 0.7 | 0.77 | 0.77 | -0.019 (-2.41%) | 169,175 |
14 Aug 2019 | USD | 0.8692 | 0.87 | 0.789 | 0.789 | 0.789 | -0.071 (-8.26%) | 49,050 |
13 Aug 2019 | USD | 0.829 | 0.8891 | 0.829 | 0.86 | 0.86 | +0.027 (+3.24%) | 231,972 |
12 Aug 2019 | USD | 0.85 | 0.8567 | 0.833 | 0.833 | 0.833 | +0.068 (+8.86%) | 14,700 |
9 Aug 2019 | USD | 0.7149 | 0.78 | 0.7 | 0.7652 | 0.7652 | +0.065 (+9.31%) | 52,600 |
8 Aug 2019 | USD | 0.6506 | 0.7413 | 0.628 | 0.7 | 0.7 | +0.057 (+8.86%) | 107,750 |
7 Aug 2019 | USD | 0.67 | 0.67 | 0.643 | 0.643 | 0.643 | -0.032 (-4.80%) | 11,750 |
6 Aug 2019 | USD | 0.6298 | 0.6754 | 0.6298 | 0.6754 | 0.6754 | -0.072 (-9.59%) | 14,600 |
5 Aug 2019 | USD | 0.747 | 0.747 | 0.747 | 0.747 | 0.747 | +0.065 (+9.53%) | 7,000 |
2 Aug 2019 | USD | 0.682 | 0.682 | 0.682 | 0.682 | 0.682 | +0.012 (+1.79%) | 10,024 |
1 Aug 2019 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 2,000 |
31 Jul 2019 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.02 (+3.08%) | 520 |
30 Jul 2019 | USD | 0.6353 | 0.65 | 0.6353 | 0.65 | 0.65 | 0.0 (0.0%) | 70,000 |
29 Jul 2019 | USD | 0.65 | 0.65 | 0.6465 | 0.65 | 0.65 | -0.001 (-0.14%) | 23,000 |
26 Jul 2019 | USD | 0.6509 | 0.6509 | 0.6509 | 0.6509 | 0.6509 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.64 | 0.6509 | 0.64 | 0.6509 | 0.6509 | +0.011 (+1.70%) | 45,000 |
24 Jul 2019 | USD | 0.64 | 0.64 | 0.637 | 0.64 | 0.64 | +0.01 (+1.59%) | 9,533 |
23 Jul 2019 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.005 (+0.80%) | 3,956 |
22 Jul 2019 | USD | 0.6281 | 0.6318 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 17,025 |
19 Jul 2019 | USD | 0.6275 | 0.6291 | 0.6148 | 0.625 | 0.625 | -0.009 (-1.37%) | 45,000 |
18 Jul 2019 | USD | 0.645 | 0.65 | 0.6335 | 0.6337 | 0.6337 | -0.016 (-2.51%) | 20,805 |
17 Jul 2019 | USD | 0.6525 | 0.66 | 0.65 | 0.65 | 0.65 | -0.015 (-2.26%) | 25,216 |
16 Jul 2019 | USD | 0.6799 | 0.6799 | 0.665 | 0.665 | 0.665 | -0.007 (-1.12%) | 43,501 |
15 Jul 2019 | USD | 0.67 | 0.6736 | 0.67 | 0.6725 | 0.6725 | -0.003 (-0.37%) | 15,500 |
12 Jul 2019 | USD | 0.6825 | 0.6825 | 0.675 | 0.675 | 0.675 | -0.012 (-1.75%) | 29,500 |
11 Jul 2019 | USD | 0.7125 | 0.7153 | 0.68 | 0.687 | 0.687 | -0.026 (-3.61%) | 82,500 |
10 Jul 2019 | USD | 0.7169 | 0.72 | 0.71 | 0.7127 | 0.7127 | +0.003 (+0.38%) | 48,500 |
9 Jul 2019 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.011 (-1.46%) | 14,875 |