Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2019 | USD | 0.865 | 0.9 | 0.71 | 0.875 | 4.375 | 0.0 (0.0%) | 2,400 |
2 Jul 2019 | USD | 0.96 | 0.96 | 0.765 | 0.875 | 4.375 | -0.065 (-6.91%) | 21,400 |
1 Jul 2019 | USD | 0.765 | 0.94 | 0.765 | 0.94 | 4.7 | +0.04 (+4.44%) | 700 |
28 Jun 2019 | USD | 0.95 | 1 | 0.745 | 0.9 | 4.5 | -0.05 (-5.26%) | 35,700 |
27 Jun 2019 | USD | 0.9 | 1 | 0.73 | 0.95 | 4.75 | +0.085 (+9.83%) | 23,100 |
26 Jun 2019 | USD | 0.815 | 0.975 | 0.805 | 0.865 | 4.325 | -0.015 (-1.70%) | 6,300 |
25 Jun 2019 | USD | 0.925 | 0.975 | 0.81 | 0.88 | 4.4 | -0.055 (-5.88%) | 5,300 |
24 Jun 2019 | USD | 0.9 | 0.94 | 0.8 | 0.935 | 4.675 | +0.035 (+3.89%) | 18,800 |
21 Jun 2019 | USD | 0.975 | 0.985 | 0.85 | 0.9 | 4.5 | -0.06 (-6.25%) | 19,100 |
20 Jun 2019 | USD | 0.925 | 1.13 | 0.86 | 0.96 | 4.8 | +0.035 (+3.78%) | 29,400 |
19 Jun 2019 | USD | 0.99 | 1.09 | 0.8 | 0.925 | 4.625 | +0.1 (+12.12%) | 52,400 |
18 Jun 2019 | USD | 1.305 | 1.305 | 0.7 | 0.825 | 4.125 | -0.155 (-15.82%) | 49,400 |
17 Jun 2019 | USD | 1.505 | 1.505 | 0.925 | 0.98 | 4.9 | -0.3 (-23.44%) | 9,500 |
14 Jun 2019 | USD | 0.755 | 1.845 | 0.755 | 1.28 | 6.4 | +0.07 (+5.79%) | 4,100 |
13 Jun 2019 | USD | 1.355 | 1.375 | 1.21 | 1.21 | 6.05 | -0.16 (-11.68%) | 200 |
12 Jun 2019 | USD | 1.375 | 1.375 | 1.25 | 1.37 | 6.85 | -0.01 (-0.72%) | 1,200 |
11 Jun 2019 | USD | 1.395 | 1.455 | 1.125 | 1.38 | 6.9 | -0.28 (-16.87%) | 5,500 |
10 Jun 2019 | USD | 1.95 | 1.95 | 1.5 | 1.66 | 8.3 | +0.17 (+11.41%) | 3,300 |
7 Jun 2019 | USD | 1.39 | 1.49 | 0.765 | 1.49 | 7.45 | +0.225 (+17.79%) | 17,300 |
6 Jun 2019 | USD | 1.31 | 1.36 | 1.165 | 1.265 | 6.325 | +0.025 (+2.02%) | 6,400 |
5 Jun 2019 | USD | 1.31 | 1.4 | 0.76 | 1.24 | 6.2 | -0.065 (-4.98%) | 16,400 |
4 Jun 2019 | USD | 1.4 | 1.64 | 1.305 | 1.305 | 6.525 | -0.345 (-20.91%) | 12,100 |
3 Jun 2019 | USD | 1.69 | 1.69 | 1.605 | 1.65 | 8.25 | +0.01 (+0.61%) | 200 |
31 May 2019 | USD | 1.305 | 1.64 | 1.3 | 1.64 | 8.2 | -0.06 (-3.53%) | 1,000 |
30 May 2019 | USD | 1.31 | 1.745 | 1.31 | 1.7 | 8.5 | -0.05 (-2.86%) | 4,400 |
29 May 2019 | USD | 1.855 | 1.9 | 1.3 | 1.75 | 8.75 | -0.135 (-7.16%) | 11,200 |
28 May 2019 | USD | 1.73 | 1.895 | 1.6 | 1.885 | 9.425 | -0.01 (-0.53%) | 6,200 |
27 May 2019 | USD | 1.895 | 1.895 | 1.895 | 1.895 | 9.475 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 2.05 | 2.05 | 1.605 | 1.895 | 9.475 | +0.065 (+3.55%) | 4,800 |
23 May 2019 | USD | 1.755 | 1.83 | 1.55 | 1.83 | 9.15 | -0.16 (-8.04%) | 15,100 |