Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | USD | 0.9599 | 0.96 | 0.9101 | 0.9108 | 0.9108 | -0.039 (-4.13%) | 56,427 |
5 Sep 2019 | USD | 0.91 | 0.9609 | 0.91 | 0.95 | 0.95 | +0.019 (+2.08%) | 169,258 |
4 Sep 2019 | USD | 0.985 | 0.985 | 0.9131 | 0.9306 | 0.9306 | -0.019 (-1.98%) | 58,686 |
3 Sep 2019 | USD | 0.98 | 1.02 | 0.91 | 0.9494 | 0.9494 | -0.031 (-3.12%) | 98,778 |
2 Sep 2019 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 101,741 |
29 Aug 2019 | USD | 1.08 | 1.09 | 1 | 1 | 1 | -0.09 (-8.26%) | 89,108 |
28 Aug 2019 | USD | 1.07 | 1.09 | 1.0352 | 1.09 | 1.09 | +0.02 (+1.87%) | 62,736 |
27 Aug 2019 | USD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 153,464 |
26 Aug 2019 | USD | 1.03 | 1.08 | 1.0124 | 1.08 | 1.08 | +0.01 (+0.93%) | 69,199 |
23 Aug 2019 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 32,100 |
22 Aug 2019 | USD | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 13,110 |
21 Aug 2019 | USD | 1.06 | 1.11 | 1.0452 | 1.08 | 1.08 | +0.01 (+0.93%) | 39,199 |
20 Aug 2019 | USD | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 5,887 |
19 Aug 2019 | USD | 1.1 | 1.11 | 1.03 | 1.09 | 1.09 | +0.005 (+0.46%) | 75,665 |
16 Aug 2019 | USD | 1.0722 | 1.11 | 1.04 | 1.085 | 1.085 | +0.015 (+1.40%) | 17,649 |
15 Aug 2019 | USD | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 13,205 |
14 Aug 2019 | USD | 1.04 | 1.15 | 1 | 1.09 | 1.09 | +0.04 (+3.81%) | 183,172 |
13 Aug 2019 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 58,189 |
12 Aug 2019 | USD | 1.13 | 1.2 | 1.03 | 1.12 | 1.12 | -0.03 (-2.61%) | 127,784 |
9 Aug 2019 | USD | 1.07 | 1.26 | 1.07 | 1.15 | 1.15 | -0.06 (-4.96%) | 185,607 |
8 Aug 2019 | USD | 1.28 | 1.32 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 58,488 |
7 Aug 2019 | USD | 1.25 | 1.34 | 1.16 | 1.28 | 1.28 | +0.02 (+1.59%) | 219,478 |
6 Aug 2019 | USD | 1.27 | 1.27 | 1.2375 | 1.26 | 1.26 | +0.01 (+0.80%) | 30,855 |
5 Aug 2019 | USD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 18,219 |
2 Aug 2019 | USD | 1.32 | 1.35 | 1.3146 | 1.34 | 1.34 | +0.07 (+5.51%) | 70,086 |
1 Aug 2019 | USD | 1.33 | 1.34 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 63,760 |
31 Jul 2019 | USD | 1.35 | 1.405 | 1.33 | 1.33 | 1.33 | -0.08 (-5.67%) | 183,290 |
30 Jul 2019 | USD | 1.34 | 1.54 | 1.335 | 1.41 | 1.41 | +0.08 (+6.02%) | 119,560 |
29 Jul 2019 | USD | 1.36 | 1.4 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 60,636 |