Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.9174 | 1 | 0.9174 | 0.937 | 0.937 | +0.037 (+4.12%) | 41,456 |
3 Oct 2019 | USD | 0.92 | 0.95 | 0.8 | 0.8999 | 0.8999 | +0.118 (+15.08%) | 38,685 |
2 Oct 2019 | USD | 0.81 | 0.861 | 0.782 | 0.782 | 0.782 | -0.038 (-4.63%) | 3,980 |
1 Oct 2019 | USD | 0.9485 | 0.9485 | 0.8128 | 0.82 | 0.82 | -0.014 (-1.64%) | 4,977 |
30 Sep 2019 | USD | 0.8 | 0.95 | 0.8 | 0.8337 | 0.8337 | +0.054 (+6.88%) | 52,595 |
27 Sep 2019 | USD | 0.791 | 0.819 | 0.78 | 0.78 | 0.78 | +0.008 (+1.04%) | 23,107 |
26 Sep 2019 | USD | 0.83 | 0.95 | 0.7 | 0.772 | 0.772 | -0.058 (-6.99%) | 173,547 |
25 Sep 2019 | USD | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -0.019 (-2.26%) | 1,381 |
24 Sep 2019 | USD | 0.8508 | 0.88 | 0.75 | 0.8492 | 0.8492 | +0.019 (+2.30%) | 28,480 |
23 Sep 2019 | USD | 0.885 | 0.887 | 0.83 | 0.8301 | 0.8301 | -0.055 (-6.20%) | 4,403 |
20 Sep 2019 | USD | 0.9 | 0.9 | 0.8303 | 0.885 | 0.885 | +0.055 (+6.63%) | 3,414 |
19 Sep 2019 | USD | 0.832 | 0.91 | 0.8125 | 0.83 | 0.83 | 0.0 (0.0%) | 8,512 |
18 Sep 2019 | USD | 0.834 | 0.85 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 7,729 |
17 Sep 2019 | USD | 0.81 | 0.9215 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 21,232 |
16 Sep 2019 | USD | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 7,948 |
13 Sep 2019 | USD | 0.79 | 0.846 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 18,672 |
12 Sep 2019 | USD | 0.785 | 0.84 | 0.78 | 0.84 | 0.84 | +0.02 (+2.44%) | 4,578 |
11 Sep 2019 | USD | 0.78 | 0.8739 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 28,706 |
10 Sep 2019 | USD | 0.78 | 0.94 | 0.76 | 0.81 | 0.81 | +0.025 (+3.18%) | 41,428 |
9 Sep 2019 | USD | 0.8079 | 0.81 | 0.785 | 0.785 | 0.785 | +0.018 (+2.35%) | 4,066 |
6 Sep 2019 | USD | 0.76 | 0.83 | 0.76 | 0.767 | 0.767 | +0.013 (+1.75%) | 9,576 |
5 Sep 2019 | USD | 0.7924 | 0.8 | 0.75 | 0.7538 | 0.7538 | -0.031 (-4.00%) | 8,593 |
4 Sep 2019 | USD | 0.85 | 0.8685 | 0.7 | 0.7852 | 0.7852 | -0.082 (-9.50%) | 53,034 |
3 Sep 2019 | USD | 0.8641 | 0.9074 | 0.8641 | 0.8676 | 0.8676 | +0.004 (+0.41%) | 2,714 |
2 Sep 2019 | USD | 0.8641 | 0.8641 | 0.8641 | 0.8641 | 0.8641 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.92 | 0.9252 | 0.8641 | 0.8641 | 0.8641 | -0.056 (-6.08%) | 11,808 |
29 Aug 2019 | USD | 0.9811 | 0.9811 | 0.864 | 0.92 | 0.92 | -0.069 (-6.98%) | 23,205 |
28 Aug 2019 | USD | 0.96 | 0.99 | 0.96 | 0.989 | 0.989 | -0.001 (-0.10%) | 2,533 |
27 Aug 2019 | USD | 0.9608 | 0.99 | 0.9608 | 0.99 | 0.99 | -0.06 (-5.71%) | 19,645 |
26 Aug 2019 | USD | 0.96 | 1.0599 | 0.9543 | 1.05 | 1.05 | +0.05 (+5%) | 13,118 |