Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | USD | 0.778 | 0.8555 | 0.778 | 0.8041 | 4.0205 | -0.046 (-5.40%) | 8,127 |
11 Nov 2019 | USD | 0.86 | 0.86 | 0.778 | 0.85 | 4.25 | +0.004 (+0.47%) | 680 |
8 Nov 2019 | USD | 0.875 | 0.95 | 0.775 | 0.846 | 4.23 | -0.029 (-3.31%) | 108,609 |
7 Nov 2019 | USD | 0.85 | 0.875 | 0.8 | 0.875 | 4.375 | +0.05 (+6.06%) | 68,727 |
6 Nov 2019 | USD | 0.765 | 0.825 | 0.7625 | 0.825 | 4.125 | +0.06 (+7.84%) | 16,696 |
5 Nov 2019 | USD | 0.75 | 0.815 | 0.75 | 0.765 | 3.825 | +0.003 (+0.33%) | 10,096 |
4 Nov 2019 | USD | 0.7377 | 0.825 | 0.7377 | 0.7625 | 3.8125 | -0.025 (-3.17%) | 8,618 |
1 Nov 2019 | USD | 0.75 | 0.7875 | 0.75 | 0.7875 | 3.9375 | -0.037 (-4.55%) | 2,650 |
31 Oct 2019 | USD | 0.825 | 0.825 | 0.756 | 0.825 | 4.125 | 0.0 (0.0%) | 2,220 |
30 Oct 2019 | USD | 0.7 | 0.825 | 0.7 | 0.825 | 4.125 | +0.1 (+13.79%) | 23,618 |
29 Oct 2019 | USD | 0.795 | 0.795 | 0.7 | 0.725 | 3.625 | -0.07 (-8.81%) | 2,310 |
28 Oct 2019 | USD | 0.708 | 0.8 | 0.7 | 0.795 | 3.975 | -0.005 (-0.63%) | 1,030 |
25 Oct 2019 | USD | 0.8 | 0.8 | 0.7 | 0.8 | 4 | 0.0 (0.0%) | 5,670 |
24 Oct 2019 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 4 | 0.0 (0.0%) | 120 |
23 Oct 2019 | USD | 0.792 | 0.8 | 0.7063 | 0.8 | 4 | 0.0 (0.0%) | 240 |
22 Oct 2019 | USD | 0.825 | 0.825 | 0.688 | 0.8 | 4 | +0.1 (+14.29%) | 3,640 |
21 Oct 2019 | USD | 0.8625 | 0.8625 | 0.699 | 0.7 | 3.5 | -0.05 (-6.67%) | 10,540 |
18 Oct 2019 | USD | 0.875 | 0.875 | 0.7 | 0.75 | 3.75 | -0.049 (-6.13%) | 8,667 |
17 Oct 2019 | USD | 0.8375 | 0.8375 | 0.7495 | 0.799 | 3.995 | 0.0 (0.0%) | 960 |
16 Oct 2019 | USD | 0.653 | 0.8 | 0.6194 | 0.799 | 3.995 | +0.002 (+0.19%) | 6,918 |
15 Oct 2019 | USD | 0.82 | 0.82 | 0.7925 | 0.7975 | 3.9875 | -0.003 (-0.31%) | 767 |
14 Oct 2019 | USD | 0.825 | 0.825 | 0.606 | 0.8 | 4 | +0.05 (+6.67%) | 5,021 |
11 Oct 2019 | USD | 0.875 | 0.875 | 0.75 | 0.75 | 3.75 | -0.075 (-9.09%) | 11,550 |
10 Oct 2019 | USD | 0.8 | 0.825 | 0.75 | 0.825 | 4.125 | +0.011 (+1.35%) | 22,336 |
9 Oct 2019 | USD | 0.75 | 0.815 | 0.6992 | 0.814 | 4.07 | -0.001 (-0.12%) | 7,545 |
8 Oct 2019 | USD | 0.815 | 0.815 | 0.7699 | 0.815 | 4.075 | -0.035 (-4.12%) | 3,380 |
7 Oct 2019 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 4.25 | +0.076 (+9.82%) | 67 |
4 Oct 2019 | USD | 0.7255 | 0.815 | 0.7255 | 0.774 | 3.87 | -0.051 (-6.18%) | 3,021 |
3 Oct 2019 | USD | 0.775 | 0.825 | 0.775 | 0.825 | 4.125 | 0.0 (0.0%) | 4,660 |
2 Oct 2019 | USD | 0.825 | 0.825 | 0.75 | 0.825 | 4.125 | 0.0 (0.0%) | 3,177 |