Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | USD | 0.79 | 0.8 | 0.79 | 0.8 | 4 | +0.01 (+1.27%) | 1,200 |
13 Aug 2019 | USD | 0.85 | 0.85 | 0.75 | 0.79 | 3.95 | -0.06 (-7.06%) | 4,100 |
12 Aug 2019 | USD | 0.625 | 0.85 | 0.625 | 0.85 | 4.25 | +0.015 (+1.80%) | 8,800 |
9 Aug 2019 | USD | 0.745 | 0.875 | 0.73 | 0.835 | 4.175 | +0.105 (+14.38%) | 32,000 |
8 Aug 2019 | USD | 0.725 | 0.73 | 0.645 | 0.73 | 3.65 | +0.005 (+0.69%) | 300 |
7 Aug 2019 | USD | 0.74 | 0.74 | 0.675 | 0.725 | 3.625 | -0.025 (-3.33%) | 2,500 |
6 Aug 2019 | USD | 0.7 | 0.75 | 0.695 | 0.75 | 3.75 | +0.05 (+7.14%) | 13,400 |
5 Aug 2019 | USD | 0.685 | 0.7 | 0.675 | 0.7 | 3.5 | +0.03 (+4.48%) | 1,000 |
2 Aug 2019 | USD | 0.64 | 0.675 | 0.64 | 0.67 | 3.35 | +0.015 (+2.29%) | 900 |
1 Aug 2019 | USD | 0.64 | 0.685 | 0.64 | 0.655 | 3.275 | -0.045 (-6.43%) | 500 |
31 Jul 2019 | USD | 0.75 | 0.75 | 0.64 | 0.7 | 3.5 | +0.005 (+0.72%) | 8,100 |
30 Jul 2019 | USD | 0.705 | 0.735 | 0.62 | 0.695 | 3.475 | -0.025 (-3.47%) | 10,100 |
29 Jul 2019 | USD | 0.645 | 0.725 | 0.64 | 0.72 | 3.6 | +0.03 (+4.35%) | 3,000 |
26 Jul 2019 | USD | 0.685 | 0.69 | 0.6 | 0.69 | 3.45 | -0.06 (-8%) | 5,700 |
25 Jul 2019 | USD | 0.75 | 0.75 | 0.66 | 0.75 | 3.75 | +0.015 (+2.04%) | 5,700 |
24 Jul 2019 | USD | 0.835 | 0.835 | 0.665 | 0.735 | 3.675 | -0.075 (-9.26%) | 4,500 |
23 Jul 2019 | USD | 0.75 | 0.81 | 0.7 | 0.81 | 4.05 | +0.07 (+9.46%) | 2,400 |
22 Jul 2019 | USD | 0.715 | 0.87 | 0.71 | 0.74 | 3.7 | -0.065 (-8.07%) | 7,700 |
19 Jul 2019 | USD | 0.915 | 0.915 | 0.68 | 0.805 | 4.025 | -0.025 (-3.01%) | 1,200 |
18 Jul 2019 | USD | 0.83 | 0.85 | 0.74 | 0.83 | 4.15 | -0.045 (-5.14%) | 4,900 |
17 Jul 2019 | USD | 0.74 | 0.875 | 0.74 | 0.875 | 4.375 | +0.025 (+2.94%) | 2,300 |
16 Jul 2019 | USD | 0.685 | 0.85 | 0.685 | 0.85 | 4.25 | +0.035 (+4.29%) | 3,000 |
15 Jul 2019 | USD | 0.705 | 0.85 | 0.705 | 0.815 | 4.075 | -0.025 (-2.98%) | 3,900 |
12 Jul 2019 | USD | 0.81 | 0.84 | 0.805 | 0.84 | 4.2 | +0.04 (+5%) | 600 |
11 Jul 2019 | USD | 0.71 | 0.84 | 0.66 | 0.8 | 4 | -0.05 (-5.88%) | 5,500 |
10 Jul 2019 | USD | 0.77 | 0.85 | 0.77 | 0.85 | 4.25 | -0.045 (-5.03%) | 2,500 |
9 Jul 2019 | USD | 0.615 | 0.9 | 0.615 | 0.895 | 4.475 | +0.095 (+11.88%) | 11,100 |
8 Jul 2019 | USD | 0.89 | 0.89 | 0.76 | 0.8 | 4 | -0.06 (-6.98%) | 2,500 |
5 Jul 2019 | USD | 0.875 | 0.875 | 0.66 | 0.86 | 4.3 | -0.015 (-1.71%) | 1,900 |
4 Jul 2019 | USD | 0.875 | 0.875 | 0.875 | 0.875 | 4.375 | 0.0 (0.0%) | 0 |