Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 0.6403 | 0.6569 | 0.6403 | 0.6569 | 0.1642 | +0.009 (+1.37%) | 12,666 |
19 Aug 2019 | USD | 0.642 | 0.6734 | 0.604 | 0.648 | 0.162 | -0.01 (-1.53%) | 16,543 |
16 Aug 2019 | USD | 0.6689 | 0.6689 | 0.6581 | 0.6581 | 0.1645 | -0.051 (-7.18%) | 1,349 |
15 Aug 2019 | USD | 0.7112 | 0.7112 | 0.709 | 0.709 | 0.1772 | -0.011 (-1.58%) | 1,517 |
14 Aug 2019 | USD | 0.7481 | 0.7481 | 0.7204 | 0.7204 | 0.1801 | -0.041 (-5.35%) | 831 |
13 Aug 2019 | USD | 0.7442 | 0.765 | 0.7442 | 0.7611 | 0.1903 | +0.011 (+1.48%) | 22,399 |
12 Aug 2019 | USD | 0.74 | 0.75 | 0.7279 | 0.75 | 0.1875 | +0.004 (+0.52%) | 54,500 |
9 Aug 2019 | USD | 0.76 | 0.76 | 0.746 | 0.7461 | 0.1865 | +0.032 (+4.50%) | 5,500 |
8 Aug 2019 | USD | 0.7187 | 0.727 | 0.714 | 0.714 | 0.1785 | +0.004 (+0.58%) | 1,734 |
7 Aug 2019 | USD | 0.7102 | 0.7102 | 0.7 | 0.7099 | 0.1775 | +0.006 (+0.85%) | 6,150 |
6 Aug 2019 | USD | 0.7173 | 0.7173 | 0.7039 | 0.7039 | 0.176 | -0.044 (-5.83%) | 2,035 |
5 Aug 2019 | USD | 0.7475 | 0.7475 | 0.7475 | 0.7475 | 0.1869 | +0.026 (+3.68%) | 146 |
2 Aug 2019 | USD | 0.704 | 0.721 | 0.704 | 0.721 | 0.1802 | -0.031 (-4.14%) | 7,843 |
1 Aug 2019 | USD | 0.7309 | 0.7521 | 0.7309 | 0.7521 | 0.188 | +0.049 (+6.98%) | 1,200 |
31 Jul 2019 | USD | 0.739 | 0.7483 | 0.7 | 0.703 | 0.1757 | -0.055 (-7.26%) | 9,120 |
30 Jul 2019 | USD | 0.7547 | 0.758 | 0.7547 | 0.758 | 0.1895 | -0.032 (-4.05%) | 600 |
29 Jul 2019 | USD | 0.755 | 0.79 | 0.755 | 0.79 | 0.1975 | +0.021 (+2.73%) | 8,315 |
26 Jul 2019 | USD | 0.77 | 0.7742 | 0.76 | 0.769 | 0.1923 | +0.006 (+0.76%) | 7,700 |
25 Jul 2019 | USD | 0.774 | 0.774 | 0.7564 | 0.7632 | 0.1908 | -0.034 (-4.24%) | 3,845 |
24 Jul 2019 | USD | 0.751 | 0.805 | 0.751 | 0.797 | 0.1993 | -0.008 (-0.99%) | 1,715 |
23 Jul 2019 | USD | 0.78 | 0.8563 | 0.78 | 0.805 | 0.2013 | +0.029 (+3.74%) | 6,180 |
22 Jul 2019 | USD | 0.7695 | 0.776 | 0.7664 | 0.776 | 0.194 | +0.01 (+1.32%) | 1,475 |
19 Jul 2019 | USD | 0.7506 | 0.7659 | 0.7506 | 0.7659 | 0.1915 | +0.004 (+0.55%) | 1,813 |
18 Jul 2019 | USD | 0.7606 | 0.7617 | 0.7606 | 0.7617 | 0.1904 | -0.024 (-3.09%) | 3,000 |
17 Jul 2019 | USD | 0.786 | 0.786 | 0.786 | 0.786 | 0.1965 | 0.0 (0.0%) | 0 |
16 Jul 2019 | USD | 0.75 | 0.786 | 0.75 | 0.786 | 0.1965 | +0.011 (+1.37%) | 6,450 |
15 Jul 2019 | USD | 0.7754 | 0.7754 | 0.7754 | 0.7754 | 0.1938 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 0.7622 | 0.7812 | 0.7526 | 0.7754 | 0.1938 | -0.006 (-0.76%) | 9,780 |
11 Jul 2019 | USD | 0.7766 | 0.7813 | 0.7766 | 0.7813 | 0.1953 | +0.005 (+0.67%) | 3,600 |
10 Jul 2019 | USD | 0.75 | 0.7874 | 0.75 | 0.7761 | 0.194 | +0.01 (+1.31%) | 15,489 |