Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 0.625 | 0.62 | 0.565 | 0.585 | 0.585 | -0.04 (-6.40%) | 13,357,831 |
8 Jul 2019 | USD | 0.625 | 0.65 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 6,652,712 |
5 Jul 2019 | USD | 0.625 | 0.627 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 4,961,454 |
4 Jul 2019 | USD | 0.605 | 0.63 | 0.585 | 0.625 | 0.625 | +0.02 (+3.31%) | 20,947,604 |
3 Jul 2019 | USD | 0.685 | 0.678 | 0.591 | 0.605 | 0.605 | -0.08 (-11.68%) | 37,636,553 |
2 Jul 2019 | USD | 0.69 | 0.689 | 0.67 | 0.685 | 0.685 | -0.005 (-0.72%) | 2,523,828 |
1 Jul 2019 | USD | 0.695 | 0.695 | 0.6803 | 0.69 | 0.69 | -0.005 (-0.72%) | 2,789,755 |
28 Jun 2019 | USD | 0.695 | 0.6998 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 2,314,178 |
27 Jun 2019 | USD | 0.71 | 0.7 | 0.684 | 0.695 | 0.695 | -0.015 (-2.11%) | 11,763,208 |
26 Jun 2019 | USD | 0.71 | 0.7175 | 0.691 | 0.71 | 0.71 | 0.0 (0.0%) | 2,530,939 |
25 Jun 2019 | USD | 0.725 | 0.73 | 0.7 | 0.71 | 0.71 | -0.015 (-2.07%) | 5,292,892 |
24 Jun 2019 | USD | 0.74 | 0.731 | 0.7195 | 0.725 | 0.725 | -0.015 (-2.03%) | 2,293,988 |
21 Jun 2019 | USD | 0.755 | 0.765 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 16,430,843 |
20 Jun 2019 | USD | 0.755 | 0.78 | 0.742 | 0.77 | 0.77 | +0.015 (+1.99%) | 13,641,314 |
19 Jun 2019 | USD | 0.745 | 0.755 | 0.7425 | 0.755 | 0.755 | +0.005 (+0.67%) | 9,487,700 |
18 Jun 2019 | USD | 0.79 | 0.78 | 0.736 | 0.75 | 0.75 | -0.04 (-5.06%) | 10,514,887 |
17 Jun 2019 | USD | 0.835 | 0.85 | 0.7665 | 0.79 | 0.79 | -0.045 (-5.39%) | 11,655,542 |
14 Jun 2019 | USD | 0.875 | 0.8799 | 0.812 | 0.835 | 0.835 | -0.025 (-2.91%) | 7,340,696 |
13 Jun 2019 | USD | 0.835 | 0.8799 | 0.836 | 0.86 | 0.86 | +0.02 (+2.38%) | 9,552,443 |
12 Jun 2019 | USD | 0.805 | 0.9 | 0.784 | 0.84 | 0.84 | +0.02 (+2.44%) | 14,708,840 |
11 Jun 2019 | USD | 0.925 | 1.09 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 54,458,677 |
10 Jun 2019 | USD | 0.77 | 0.838 | 0.74 | 0.83 | 0.83 | +0.06 (+7.79%) | 40,957,335 |
7 Jun 2019 | USD | 0.785 | 0.789 | 0.735 | 0.77 | 0.77 | -0.015 (-1.91%) | 10,665,262 |
6 Jun 2019 | USD | 0.825 | 0.8111 | 0.757 | 0.785 | 0.785 | -0.063 (-7.43%) | 7,477,097 |
5 Jun 2019 | USD | 0.805 | 0.848 | 0.7915 | 0.848 | 0.848 | +0.043 (+5.34%) | 4,196,336 |
4 Jun 2019 | USD | 0.815 | 0.825 | 0.7805 | 0.805 | 0.805 | -0.01 (-1.23%) | 3,796,786 |
3 Jun 2019 | USD | 0.83 | 0.839 | 0.7822 | 0.815 | 0.815 | -0.015 (-1.81%) | 2,352,348 |
31 May 2019 | USD | 0.78 | 0.818 | 0.7636 | 0.83 | 0.83 | +0.05 (+6.41%) | 19,421,885 |
30 May 2019 | USD | 0.725 | 0.77 | 0.747 | 0.78 | 0.78 | +0.045 (+6.12%) | 2,769,390 |
29 May 2019 | USD | 0.76 | 0.765 | 0.721 | 0.735 | 0.735 | -0.025 (-3.29%) | 3,257,204 |