Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 18,200 |
29 Aug 2019 | USD | 0.67 | 0.7 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 26,200 |
28 Aug 2019 | USD | 0.67 | 0.7 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 26,200 |
27 Aug 2019 | USD | 0.71 | 0.74 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 67,700 |
26 Aug 2019 | USD | 0.7 | 0.76 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 47,400 |
23 Aug 2019 | USD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 71,400 |
22 Aug 2019 | USD | 0.74 | 0.79 | 0.65 | 0.76 | 0.76 | +0.04 (+5.56%) | 380,500 |
21 Aug 2019 | USD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 147,600 |
20 Aug 2019 | USD | 0.72 | 0.75 | 0.68 | 0.75 | 0.75 | +0.01 (+1.35%) | 180,600 |
19 Aug 2019 | USD | 0.81 | 0.84 | 0.65 | 0.74 | 0.74 | -0.06 (-7.50%) | 653,500 |
16 Aug 2019 | USD | 0.77 | 1.02 | 0.77 | 0.8 | 0.8 | +0.05 (+6.67%) | 1,569,700 |
15 Aug 2019 | USD | 0.65 | 0.95 | 0.61 | 0.75 | 0.75 | +0.16 (+27.12%) | 2,378,200 |
14 Aug 2019 | USD | 0.62 | 0.69 | 0.55 | 0.59 | 0.59 | -0.02 (-3.28%) | 379,900 |
13 Aug 2019 | USD | 0.67 | 0.7 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 135,500 |
12 Aug 2019 | USD | 0.7 | 0.7 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 99,000 |
9 Aug 2019 | USD | 0.69 | 0.7337 | 0.621 | 0.68 | 0.68 | +0.005 (+0.80%) | 480,166 |
8 Aug 2019 | USD | 0.6933 | 0.7166 | 0.6746 | 0.6746 | 0.6746 | -0.012 (-1.70%) | 42,474 |
7 Aug 2019 | USD | 0.7012 | 0.73 | 0.6501 | 0.6863 | 0.6863 | -0.044 (-5.99%) | 274,945 |
6 Aug 2019 | USD | 0.76 | 0.76 | 0.68 | 0.73 | 0.73 | -0.03 (-3.95%) | 392,300 |
5 Aug 2019 | USD | 0.8 | 0.8 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 243,500 |
2 Aug 2019 | USD | 0.82 | 0.85 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 100,300 |
1 Aug 2019 | USD | 0.8 | 0.88 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 5,200 |
31 Jul 2019 | USD | 0.9 | 0.9 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 29,700 |
30 Jul 2019 | USD | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 5,000 |
29 Jul 2019 | USD | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 47,500 |
26 Jul 2019 | USD | 0.87 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 39,400 |
25 Jul 2019 | USD | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 84,700 |
24 Jul 2019 | USD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 24,100 |
23 Jul 2019 | USD | 0.96 | 1.05 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 35,100 |