Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | -0.013 (-1.30%) | 200 |
3 Oct 2019 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.005 (+0.52%) | 0 |
2 Oct 2019 | USD | 0.96 | 0.96 | 0.9275 | 0.955 | 0.955 | -0.02 (-2.05%) | 6,000 |
1 Oct 2019 | USD | 0.975 | 0.975 | 0.9425 | 0.975 | 0.975 | +0.033 (+3.45%) | 5,600 |
30 Sep 2019 | USD | 0.95 | 0.95 | 0.9425 | 0.9425 | 0.9425 | -0.037 (-3.83%) | 12,500 |
27 Sep 2019 | USD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.12 (-10.91%) | 24,850 |
26 Sep 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 1.075 | 1.1 | 1.075 | 1.1 | 1.1 | +0.01 (+0.92%) | 19,500 |
23 Sep 2019 | USD | 1.1 | 1.1 | 1.04 | 1.09 | 1.09 | -0.046 (-4.05%) | 9,384 |
20 Sep 2019 | USD | 1.136 | 1.136 | 1.136 | 1.136 | 1.136 | +0.046 (+4.22%) | 800 |
19 Sep 2019 | USD | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 10,250 |
18 Sep 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
17 Sep 2019 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
16 Sep 2019 | USD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 12,700 |
13 Sep 2019 | USD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | +0.005 (+0.48%) | 7,670 |
12 Sep 2019 | USD | 1.04 | 1.04 | 1.035 | 1.035 | 1.035 | +0.005 (+0.49%) | 3,900 |
11 Sep 2019 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
10 Sep 2019 | USD | 1.015 | 1.03 | 1.015 | 1.03 | 1.03 | -0.022 (-2.09%) | 11,000 |
9 Sep 2019 | USD | 1.07 | 1.07 | 1.05 | 1.052 | 1.052 | -0.048 (-4.35%) | 10,501 |
6 Sep 2019 | USD | 1.06 | 1.0999 | 1.06 | 1.0999 | 1.0999 | -0 (-0.01%) | 32,000 |
5 Sep 2019 | USD | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 15,120 |
4 Sep 2019 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.045 (-3.90%) | 15,640 |
3 Sep 2019 | USD | 1.17 | 1.17 | 1.155 | 1.155 | 1.155 | +0.005 (+0.43%) | 30,780 |
2 Sep 2019 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,850 |
29 Aug 2019 | USD | 1.125 | 1.18 | 1.125 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,950 |
28 Aug 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.005 (-0.41%) | 3,000 |
26 Aug 2019 | USD | 1.15 | 1.205 | 1.15 | 1.205 | 1.205 | +0.095 (+8.56%) | 3,700 |