Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 0.7111 | 0.7205 | 0.7111 | 0.7205 | 0.7205 | +0.001 (+0.07%) | 27,000 |
5 Jul 2019 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.041 (-5.36%) | 99,488 |
4 Jul 2019 | USD | 0.7608 | 0.7608 | 0.7608 | 0.7608 | 0.7608 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.7535 | 0.7608 | 0.7535 | 0.7608 | 0.7608 | -0.006 (-0.76%) | 3,500 |
2 Jul 2019 | USD | 0.78 | 0.78 | 0.7666 | 0.7666 | 0.7666 | -0.002 (-0.22%) | 10,146 |
1 Jul 2019 | USD | 0.7683 | 0.7683 | 0.7683 | 0.7683 | 0.7683 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 0.7683 | 0.7683 | 0.7683 | 0.7683 | 0.7683 | +0.028 (+3.82%) | 312 |
27 Jun 2019 | USD | 0.7281 | 0.74 | 0.7281 | 0.74 | 0.74 | -0.016 (-2.10%) | 4,350 |
26 Jun 2019 | USD | 0.7559 | 0.7559 | 0.7559 | 0.7559 | 0.7559 | -0.024 (-3.09%) | 1,048 |
25 Jun 2019 | USD | 0.773 | 0.78 | 0.773 | 0.78 | 0.78 | +0.011 (+1.42%) | 21,531 |
24 Jun 2019 | USD | 0.7691 | 0.7691 | 0.7691 | 0.7691 | 0.7691 | 0.0 (0.0%) | 0 |
21 Jun 2019 | USD | 0.7683 | 0.7986 | 0.7668 | 0.7691 | 0.7691 | -0.011 (-1.40%) | 26,025 |
20 Jun 2019 | USD | 0.7781 | 0.792 | 0.7651 | 0.78 | 0.78 | +0.009 (+1.17%) | 23,000 |
19 Jun 2019 | USD | 0.76 | 0.771 | 0.76 | 0.771 | 0.771 | +0.011 (+1.45%) | 2,100 |
18 Jun 2019 | USD | 0.761 | 0.7619 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,451 |
17 Jun 2019 | USD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.009 (+1.20%) | 31,850 |
14 Jun 2019 | USD | 0.7411 | 0.7411 | 0.7411 | 0.7411 | 0.7411 | 0.0 (0.0%) | 0 |
13 Jun 2019 | USD | 0.7411 | 0.7411 | 0.7411 | 0.7411 | 0.7411 | 0.0 (0.0%) | 0 |
12 Jun 2019 | USD | 0.7425 | 0.7717 | 0.7411 | 0.7411 | 0.7411 | -0.009 (-1.19%) | 3,745 |
11 Jun 2019 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.004 (+0.52%) | 3,000 |
10 Jun 2019 | USD | 0.763 | 0.763 | 0.7379 | 0.7461 | 0.7461 | -0.004 (-0.52%) | 2,200 |
7 Jun 2019 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.012 (+1.60%) | 145 |
6 Jun 2019 | USD | 0.75 | 0.7526 | 0.7365 | 0.7382 | 0.7382 | -0.018 (-2.37%) | 68,729 |
5 Jun 2019 | USD | 0.7561 | 0.7561 | 0.7561 | 0.7561 | 0.7561 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 0.747 | 0.7561 | 0.7396 | 0.7561 | 0.7561 | +0.009 (+1.14%) | 12,500 |
3 Jun 2019 | USD | 0.7 | 0.7476 | 0.691 | 0.7476 | 0.7476 | +0.048 (+6.80%) | 50,455 |
31 May 2019 | USD | 0.69 | 0.7002 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 51,257 |
30 May 2019 | USD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 106,500 |
29 May 2019 | USD | 0.7291 | 0.74 | 0.7077 | 0.73 | 0.73 | -0.022 (-2.94%) | 434,700 |
28 May 2019 | USD | 0.7367 | 0.76 | 0.73 | 0.7521 | 0.7521 | +0.04 (+5.65%) | 326,763 |