Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 160,458 |
11 Jul 2019 | USD | 0.61 | 0.63 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 150,872 |
10 Jul 2019 | USD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 150,364 |
9 Jul 2019 | USD | 0.68 | 0.745 | 0.62 | 0.65 | 0.65 | -0.03 (-4.41%) | 357,410 |
8 Jul 2019 | USD | 0.63 | 0.74 | 0.63 | 0.68 | 0.68 | +0.01 (+1.49%) | 230,232 |
5 Jul 2019 | USD | 0.75 | 0.755 | 0.65 | 0.67 | 0.67 | -0.09 (-11.84%) | 397,844 |
4 Jul 2019 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 36,700 |
2 Jul 2019 | USD | 0.7899 | 0.7998 | 0.78 | 0.78 | 0.78 | -0.01 (-1.25%) | 97,679 |
1 Jul 2019 | USD | 0.85 | 0.85 | 0.78 | 0.7899 | 0.7899 | -0 (-0.01%) | 32,033 |
28 Jun 2019 | USD | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -0.002 (-0.27%) | 71,002 |
27 Jun 2019 | USD | 0.84 | 0.84 | 0.78 | 0.7921 | 0.7921 | +0.005 (+0.58%) | 108,244 |
26 Jun 2019 | USD | 0.76 | 0.8 | 0.76 | 0.7875 | 0.7875 | +0.018 (+2.27%) | 63,590 |
25 Jun 2019 | USD | 0.74 | 0.8 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 82,634 |
24 Jun 2019 | USD | 0.775 | 0.8 | 0.75 | 0.77 | 0.77 | -0.005 (-0.65%) | 77,913 |
21 Jun 2019 | USD | 0.78 | 0.78 | 0.751 | 0.775 | 0.775 | +0.004 (+0.52%) | 71,781 |
20 Jun 2019 | USD | 0.79 | 0.8 | 0.7708 | 0.771 | 0.771 | -0.02 (-2.53%) | 165,545 |
19 Jun 2019 | USD | 0.81 | 0.82 | 0.79 | 0.791 | 0.791 | -0.021 (-2.65%) | 71,853 |
18 Jun 2019 | USD | 0.83 | 0.8698 | 0.81 | 0.8125 | 0.8125 | -0.007 (-0.91%) | 94,467 |
17 Jun 2019 | USD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.005 (-0.61%) | 55,407 |
14 Jun 2019 | USD | 0.88 | 0.88 | 0.8 | 0.825 | 0.825 | -0.025 (-2.94%) | 162,893 |
13 Jun 2019 | USD | 0.855 | 0.9 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 82,926 |
12 Jun 2019 | USD | 0.9 | 0.9 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 72,405 |
11 Jun 2019 | USD | 0.86 | 0.89 | 0.85 | 0.865 | 0.865 | +0.005 (+0.58%) | 75,009 |
10 Jun 2019 | USD | 0.86 | 0.8888 | 0.83 | 0.86 | 0.86 | +0.019 (+2.26%) | 141,300 |
7 Jun 2019 | USD | 0.85 | 0.8888 | 0.83 | 0.841 | 0.841 | -0.009 (-1.06%) | 87,127 |
6 Jun 2019 | USD | 0.85 | 0.8795 | 0.82 | 0.85 | 0.85 | -0.005 (-0.58%) | 136,827 |
5 Jun 2019 | USD | 0.88 | 0.92 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 144,959 |
4 Jun 2019 | USD | 0.86 | 0.919 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 88,193 |
3 Jun 2019 | USD | 0.8 | 0.87 | 0.78 | 0.83 | 0.83 | -0.02 (-2.35%) | 203,978 |