Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.6456 | 0.6681 | 0.6456 | 0.6525 | 10.44 | -0.002 (-0.29%) | 26,100 |
7 Nov 2019 | USD | 0.6769 | 0.6813 | 0.6375 | 0.6544 | 10.4704 | -0.016 (-2.42%) | 30,100 |
6 Nov 2019 | USD | 0.715 | 0.75 | 0.6663 | 0.6706 | 10.7296 | -0.029 (-4.20%) | 74,900 |
5 Nov 2019 | USD | 0.7069 | 0.7494 | 0.6788 | 0.7 | 11.2 | -0.004 (-0.62%) | 69,200 |
4 Nov 2019 | USD | 0.7194 | 0.7325 | 0.6875 | 0.7044 | 11.2704 | -0.006 (-0.87%) | 58,000 |
1 Nov 2019 | USD | 0.6563 | 0.7181 | 0.6469 | 0.7106 | 11.3696 | +0.06 (+9.22%) | 82,900 |
31 Oct 2019 | USD | 0.6538 | 0.6913 | 0.6444 | 0.6506 | 10.4096 | -0.008 (-1.24%) | 60,900 |
30 Oct 2019 | USD | 0.6069 | 0.6694 | 0.5913 | 0.6588 | 10.5408 | +0.052 (+8.66%) | 46,100 |
29 Oct 2019 | USD | 0.6088 | 0.6125 | 0.5925 | 0.6063 | 9.7008 | -0.004 (-0.70%) | 36,900 |
28 Oct 2019 | USD | 0.5875 | 0.615 | 0.58 | 0.6106 | 9.7696 | +0.036 (+6.30%) | 58,300 |
25 Oct 2019 | USD | 0.5844 | 0.595 | 0.5681 | 0.5744 | 9.1904 | -0.013 (-2.23%) | 63,700 |
24 Oct 2019 | USD | 0.6013 | 0.6231 | 0.5838 | 0.5875 | 9.4 | -0.013 (-2.08%) | 32,800 |
23 Oct 2019 | USD | 0.6319 | 0.6356 | 0.5863 | 0.6 | 9.6 | -0.031 (-4.85%) | 119,800 |
22 Oct 2019 | USD | 0.6388 | 0.6619 | 0.625 | 0.6306 | 10.0896 | -0.006 (-0.99%) | 73,300 |
21 Oct 2019 | USD | 0.6069 | 0.6519 | 0.6031 | 0.6369 | 10.1904 | +0.041 (+6.93%) | 68,300 |
18 Oct 2019 | USD | 0.5981 | 0.6213 | 0.575 | 0.5956 | 9.5296 | -0.007 (-1.24%) | 32,700 |
17 Oct 2019 | USD | 0.585 | 0.6156 | 0.5738 | 0.6031 | 9.6496 | +0.021 (+3.64%) | 64,000 |
16 Oct 2019 | USD | 0.6144 | 0.6281 | 0.5663 | 0.5819 | 9.3104 | -0.043 (-6.90%) | 78,900 |
15 Oct 2019 | USD | 0.605 | 0.6313 | 0.5963 | 0.625 | 10 | +0.014 (+2.24%) | 51,000 |
14 Oct 2019 | USD | 0.6138 | 0.6294 | 0.5775 | 0.6113 | 9.7808 | -0.003 (-0.50%) | 34,500 |
11 Oct 2019 | USD | 0.6269 | 0.6669 | 0.5981 | 0.6144 | 9.8304 | +0.003 (+0.51%) | 75,300 |
10 Oct 2019 | USD | 0.6194 | 0.6338 | 0.5863 | 0.6113 | 9.7808 | -0.006 (-1.00%) | 48,300 |
9 Oct 2019 | USD | 0.6175 | 0.6706 | 0.6 | 0.6175 | 9.88 | +0.01 (+1.65%) | 33,300 |
8 Oct 2019 | USD | 0.6144 | 0.6156 | 0.585 | 0.6075 | 9.72 | -0.016 (-2.50%) | 43,900 |
7 Oct 2019 | USD | 0.6338 | 0.6463 | 0.6131 | 0.6231 | 9.9696 | -0.009 (-1.49%) | 33,000 |
4 Oct 2019 | USD | 0.6519 | 0.6563 | 0.6175 | 0.6325 | 10.12 | -0.016 (-2.41%) | 30,000 |
3 Oct 2019 | USD | 0.6344 | 0.6575 | 0.5994 | 0.6481 | 10.3696 | +0.014 (+2.26%) | 42,300 |
2 Oct 2019 | USD | 0.5969 | 0.6406 | 0.58 | 0.6338 | 10.1408 | +0.04 (+6.74%) | 72,300 |
1 Oct 2019 | USD | 0.6375 | 0.6388 | 0.5919 | 0.5938 | 9.5008 | -0.048 (-7.41%) | 45,100 |
30 Sep 2019 | USD | 0.6256 | 0.6463 | 0.6056 | 0.6413 | 10.2608 | +0.039 (+6.55%) | 63,800 |