Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.9 | 0.9221 | 0.897 | 0.898 | 0.898 | -0.022 (-2.39%) | 10,730 |
22 Aug 2019 | USD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 650 |
21 Aug 2019 | USD | 0.891 | 0.915 | 0.891 | 0.91 | 0.91 | +0.011 (+1.21%) | 11,000 |
20 Aug 2019 | USD | 0.8942 | 0.9051 | 0.8867 | 0.8991 | 0.8991 | -0.003 (-0.38%) | 12,200 |
19 Aug 2019 | USD | 0.91 | 0.9616 | 0.887 | 0.9025 | 0.9025 | -0.013 (-1.37%) | 8,400 |
16 Aug 2019 | USD | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | -0.003 (-0.34%) | 5,000 |
15 Aug 2019 | USD | 0.942 | 0.9509 | 0.8764 | 0.9181 | 0.9181 | -0.072 (-7.26%) | 20,500 |
14 Aug 2019 | USD | 0.99 | 1.005 | 0.99 | 0.99 | 0.99 | -0.002 (-0.20%) | 8,400 |
13 Aug 2019 | USD | 1.011 | 1.011 | 0.992 | 0.992 | 0.992 | -0.033 (-3.24%) | 4,000 |
12 Aug 2019 | USD | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | -0.012 (-1.16%) | 150 |
8 Aug 2019 | USD | 0.93 | 1.07 | 0.93 | 1.0372 | 1.0372 | +0.104 (+11.17%) | 5,700 |
7 Aug 2019 | USD | 1.0506 | 1.0506 | 0.91 | 0.933 | 0.933 | -0.122 (-11.61%) | 23,500 |
6 Aug 2019 | USD | 1.0853 | 1.09 | 0.9174 | 1.0555 | 1.0555 | -0.094 (-8.21%) | 24,350 |
5 Aug 2019 | USD | 1.08 | 1.19 | 0.88 | 1.1499 | 1.1499 | +0.079 (+7.42%) | 29,500 |
2 Aug 2019 | USD | 0.833 | 1.088 | 0.833 | 1.0705 | 1.0705 | +0.221 (+25.94%) | 57,250 |
1 Aug 2019 | USD | 0.8554 | 0.8554 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 4,200 |
31 Jul 2019 | USD | 0.8947 | 0.8947 | 0.86 | 0.86 | 0.86 | +0.03 (+3.60%) | 3,225 |
30 Jul 2019 | USD | 0.8143 | 0.8631 | 0.7964 | 0.8301 | 0.8301 | -0.009 (-1.06%) | 28,275 |
29 Jul 2019 | USD | 0.8078 | 0.8688 | 0.7868 | 0.839 | 0.839 | -0.112 (-11.81%) | 61,950 |
26 Jul 2019 | USD | 0.9302 | 0.9514 | 0.9274 | 0.9514 | 0.9514 | -0.037 (-3.78%) | 4,999 |
25 Jul 2019 | USD | 0.8859 | 0.9888 | 0.8859 | 0.9888 | 0.9888 | +0.149 (+17.76%) | 3,300 |
24 Jul 2019 | USD | 0.9402 | 0.98 | 0.8397 | 0.8397 | 0.8397 | -0.15 (-15.18%) | 41,985 |
23 Jul 2019 | USD | 1.0282 | 1.0441 | 0.9 | 0.99 | 0.99 | -0.02 (-1.98%) | 21,350 |
22 Jul 2019 | USD | 1.0776 | 1.08 | 1.01 | 1.01 | 1.01 | -0.09 (-8.18%) | 32,700 |
19 Jul 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 1.14 | 1.1504 | 1.07 | 1.1 | 1.1 | -0.08 (-6.78%) | 27,400 |
17 Jul 2019 | USD | 1.16 | 1.1887 | 1.11 | 1.18 | 1.18 | -0.04 (-3.29%) | 53,500 |
16 Jul 2019 | USD | 1.2 | 1.2202 | 1.15 | 1.2202 | 1.2202 | +0.02 (+1.68%) | 49,900 |
15 Jul 2019 | USD | 1.17 | 1.24 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 36,794 |