Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.9626 | 0.9805 | 0.9626 | 0.9642 | 0.9642 | +0.002 (+0.19%) | 6,442 |
3 Oct 2019 | USD | 0.9655 | 1.1205 | 0.9573 | 0.9624 | 0.9624 | +0.077 (+8.75%) | 11,700 |
2 Oct 2019 | USD | 0.947 | 0.96 | 0.884 | 0.885 | 0.885 | -0.144 (-13.99%) | 49,331 |
1 Oct 2019 | USD | 1.065 | 1.1005 | 1.0204 | 1.029 | 1.029 | -0.115 (-10.02%) | 25,600 |
30 Sep 2019 | USD | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 1.1436 | 0.0 (0.0%) | 0 |
27 Sep 2019 | USD | 1.1746 | 1.19 | 1.03 | 1.1436 | 1.1436 | -0.061 (-5.07%) | 22,000 |
26 Sep 2019 | USD | 1.3181 | 1.3293 | 1.2047 | 1.2047 | 1.2047 | -0.021 (-1.69%) | 10,620 |
25 Sep 2019 | USD | 1.3474 | 1.4 | 1.18 | 1.2254 | 1.2254 | +0.082 (+7.13%) | 93,200 |
24 Sep 2019 | USD | 1.17 | 1.1912 | 1.0428 | 1.1438 | 1.1438 | +0.021 (+1.86%) | 23,000 |
23 Sep 2019 | USD | 1.04 | 1.136 | 1.04 | 1.1229 | 1.1229 | -0 (-0.03%) | 15,100 |
20 Sep 2019 | USD | 1.1232 | 1.1232 | 1.1232 | 1.1232 | 1.1232 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 1.122 | 1.15 | 1.105 | 1.1232 | 1.1232 | +0.07 (+6.62%) | 24,500 |
18 Sep 2019 | USD | 1.018 | 1.0535 | 1.0153 | 1.0535 | 1.0535 | +0.079 (+8.05%) | 9,800 |
17 Sep 2019 | USD | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | -0.012 (-1.22%) | 4,000 |
16 Sep 2019 | USD | 0.9917 | 1.02 | 0.987 | 0.987 | 0.987 | -0.01 (-1.00%) | 21,550 |
13 Sep 2019 | USD | 0.9189 | 1.021 | 0.9189 | 0.997 | 0.997 | +0.099 (+11.02%) | 71,000 |
12 Sep 2019 | USD | 0.732 | 0.919 | 0.732 | 0.898 | 0.898 | +0.176 (+24.41%) | 22,229 |
11 Sep 2019 | USD | 0.7218 | 0.7218 | 0.7218 | 0.7218 | 0.7218 | -0.008 (-1.12%) | 1,000 |
10 Sep 2019 | USD | 0.7264 | 0.73 | 0.7264 | 0.73 | 0.73 | +0.01 (+1.39%) | 3,700 |
9 Sep 2019 | USD | 0.7624 | 0.7624 | 0.72 | 0.72 | 0.72 | -0.037 (-4.86%) | 12,400 |
6 Sep 2019 | USD | 0.7797 | 0.7797 | 0.7568 | 0.7568 | 0.7568 | -0.057 (-7.03%) | 10,500 |
5 Sep 2019 | USD | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | 0.0 (0.0%) | 0 |
4 Sep 2019 | USD | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | 0.0 (0.0%) | 0 |
2 Sep 2019 | USD | 0.814 | 0.814 | 0.814 | 0.814 | 0.814 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.853 | 0.853 | 0.814 | 0.814 | 0.814 | -0.016 (-1.92%) | 2,065 |
29 Aug 2019 | USD | 0.8626 | 0.8626 | 0.8299 | 0.8299 | 0.8299 | -0.041 (-4.73%) | 8,500 |
28 Aug 2019 | USD | 0.8711 | 0.8711 | 0.8711 | 0.8711 | 0.8711 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.8847 | 0.8981 | 0.859 | 0.8711 | 0.8711 | -0.013 (-1.53%) | 24,000 |
26 Aug 2019 | USD | 0.9 | 0.9 | 0.8846 | 0.8846 | 0.8846 | -0.013 (-1.49%) | 5,645 |