Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | USD | 0.457 | 0.462 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 50,300 |
1 Aug 2019 | USD | 0.44 | 0.462 | 0.429 | 0.44 | 0.44 | 0.0 (0.0%) | 38,100 |
31 Jul 2019 | USD | 0.44 | 0.478 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 146,000 |
30 Jul 2019 | USD | 0.449 | 0.468 | 0.402 | 0.44 | 0.44 | -0.028 (-5.98%) | 105,800 |
29 Jul 2019 | USD | 0.5 | 0.5 | 0.45 | 0.468 | 0.468 | -0.012 (-2.50%) | 126,300 |
26 Jul 2019 | USD | 0.54 | 0.54 | 0.46 | 0.48 | 0.48 | -0.06 (-11.11%) | 159,500 |
25 Jul 2019 | USD | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 28,300 |
24 Jul 2019 | USD | 0.598 | 0.598 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 11,500 |
23 Jul 2019 | USD | 0.543 | 0.599 | 0.543 | 0.575 | 0.575 | +0.025 (+4.55%) | 28,000 |
22 Jul 2019 | USD | 0.581 | 0.581 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 49,300 |
19 Jul 2019 | USD | 0.57 | 0.595 | 0.523 | 0.57 | 0.57 | +0.007 (+1.24%) | 78,200 |
18 Jul 2019 | USD | 0.65 | 0.659 | 0.48 | 0.563 | 0.563 | -0.087 (-13.38%) | 389,600 |
17 Jul 2019 | USD | 0.72 | 0.72 | 0.64 | 0.65 | 0.65 | -0.047 (-6.74%) | 92,700 |
16 Jul 2019 | USD | 0.68 | 0.7 | 0.673 | 0.697 | 0.697 | +0.014 (+2.05%) | 34,700 |
15 Jul 2019 | USD | 0.67 | 0.706 | 0.67 | 0.683 | 0.683 | +0.01 (+1.49%) | 53,300 |
12 Jul 2019 | USD | 0.67 | 0.708 | 0.67 | 0.673 | 0.673 | +0.006 (+0.90%) | 33,000 |
11 Jul 2019 | USD | 0.723 | 0.723 | 0.656 | 0.667 | 0.667 | -0.029 (-4.17%) | 88,600 |
10 Jul 2019 | USD | 0.743 | 0.75 | 0.691 | 0.696 | 0.696 | -0.024 (-3.33%) | 121,000 |
9 Jul 2019 | USD | 0.759 | 0.764 | 0.715 | 0.72 | 0.72 | -0.01 (-1.37%) | 49,800 |
8 Jul 2019 | USD | 0.725 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 148,800 |
5 Jul 2019 | USD | 0.718 | 0.725 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 69,300 |
4 Jul 2019 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.71 | 0.71 | 0.683 | 0.69 | 0.69 | +0.04 (+6.15%) | 13,900 |
2 Jul 2019 | USD | 0.711 | 0.714 | 0.65 | 0.65 | 0.65 | -0.036 (-5.25%) | 22,600 |
1 Jul 2019 | USD | 0.725 | 0.725 | 0.65 | 0.686 | 0.686 | -0.018 (-2.56%) | 23,100 |
28 Jun 2019 | USD | 0.686 | 0.722 | 0.65 | 0.704 | 0.704 | +0.024 (+3.53%) | 53,400 |
27 Jun 2019 | USD | 0.72 | 0.725 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 41,100 |
26 Jun 2019 | USD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | +0.009 (+1.27%) | 26,800 |
25 Jun 2019 | USD | 0.75 | 0.75 | 0.71 | 0.711 | 0.711 | -0.029 (-3.92%) | 32,200 |
24 Jun 2019 | USD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 54,100 |