Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 0.7618 | 0.7618 | 0.7618 | 0.7618 | 0.7618 | +0.016 (+2.13%) | 1,000 |
8 Oct 2019 | USD | 0.78 | 0.78 | 0.7459 | 0.7459 | 0.7459 | -0.007 (-0.97%) | 696 |
7 Oct 2019 | USD | 0.7532 | 0.7532 | 0.7532 | 0.7532 | 0.7532 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 0.76 | 0.76 | 0.7302 | 0.7532 | 0.7532 | +0.023 (+3.15%) | 10,997 |
3 Oct 2019 | USD | 0.7464 | 0.7568 | 0.7302 | 0.7302 | 0.7302 | -0.054 (-6.95%) | 818 |
2 Oct 2019 | USD | 0.699 | 0.7851 | 0.699 | 0.7847 | 0.7847 | +0.085 (+12.10%) | 12,607 |
1 Oct 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.002 (+0.26%) | 4,000 |
30 Sep 2019 | USD | 0.6982 | 0.6982 | 0.6982 | 0.6982 | 0.6982 | -0.064 (-8.44%) | 500 |
27 Sep 2019 | USD | 0.76 | 0.7688 | 0.76 | 0.7626 | 0.7626 | -0.037 (-4.68%) | 886 |
26 Sep 2019 | USD | 0.8258 | 0.8258 | 0.763 | 0.8 | 0.8 | -0.08 (-9.05%) | 9,632 |
25 Sep 2019 | USD | 0.882 | 0.882 | 0.8796 | 0.8796 | 0.8796 | +0.01 (+1.15%) | 2,000 |
24 Sep 2019 | USD | 0.92 | 0.92 | 0.8696 | 0.8696 | 0.8696 | -0.044 (-4.77%) | 14,700 |
23 Sep 2019 | USD | 0.9402 | 0.9402 | 0.9132 | 0.9132 | 0.9132 | -0.011 (-1.17%) | 1,571 |
20 Sep 2019 | USD | 0.956 | 0.956 | 0.924 | 0.924 | 0.924 | -0.062 (-6.27%) | 4,437 |
19 Sep 2019 | USD | 0.9858 | 0.9858 | 0.9858 | 0.9858 | 0.9858 | +0.013 (+1.32%) | 700 |
18 Sep 2019 | USD | 0.973 | 0.973 | 0.973 | 0.973 | 0.973 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 0.973 | 0.973 | 0.973 | 0.973 | 0.973 | -0.017 (-1.72%) | 143 |
16 Sep 2019 | USD | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | +0.078 (+8.60%) | 25,000 |
13 Sep 2019 | USD | 0.8962 | 0.9396 | 0.8962 | 0.9116 | 0.9116 | +0.054 (+6.30%) | 5,414 |
12 Sep 2019 | USD | 1.02 | 1.02 | 0.8576 | 0.8576 | 0.8576 | -0.162 (-15.92%) | 10,250 |
11 Sep 2019 | USD | 1.0738 | 1.0738 | 1.02 | 1.02 | 1.02 | +0.028 (+2.80%) | 7,933 |
10 Sep 2019 | USD | 0.9986 | 0.9986 | 0.9832 | 0.9922 | 0.9922 | -0.02 (-2.01%) | 12,000 |
9 Sep 2019 | USD | 1.0678 | 1.08 | 0.974 | 1.0126 | 1.0126 | +0.035 (+3.60%) | 20,415 |
6 Sep 2019 | USD | 0.9754 | 0.9774 | 0.969 | 0.9774 | 0.9774 | +0.081 (+9.04%) | 6,419 |
5 Sep 2019 | USD | 0.984 | 1.0386 | 0.886 | 0.8964 | 0.8964 | -0.003 (-0.29%) | 20,218 |
4 Sep 2019 | USD | 0.754 | 0.9056 | 0.754 | 0.899 | 0.899 | +0.205 (+29.54%) | 45,860 |
3 Sep 2019 | USD | 0.6202 | 0.7 | 0.6202 | 0.694 | 0.694 | +0.091 (+15.09%) | 27,189 |
2 Sep 2019 | USD | 0.603 | 0.603 | 0.603 | 0.603 | 0.603 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.603 | 0.603 | 0.603 | 0.603 | 0.603 | +0.011 (+1.93%) | 2,857 |
29 Aug 2019 | USD | 0.5916 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | +0.022 (+3.79%) | 16,918 |