Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | USD | 0.8245 | 0.85 | 0.8245 | 0.85 | 0.85 | +0.04 (+4.94%) | 5,573 |
9 Sep 2019 | USD | 0.8 | 0.8499 | 0.8 | 0.81 | 0.81 | -0.027 (-3.23%) | 149,500 |
6 Sep 2019 | USD | 0.825 | 0.85 | 0.82 | 0.837 | 0.837 | +0.017 (+2.07%) | 283,673 |
5 Sep 2019 | USD | 0.76 | 0.825 | 0.76 | 0.82 | 0.82 | +0.05 (+6.49%) | 382,642 |
4 Sep 2019 | USD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 264,013 |
3 Sep 2019 | USD | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 18,346 |
2 Sep 2019 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.7499 | 0.77 | 0.7186 | 0.77 | 0.77 | +0.055 (+7.69%) | 24,730 |
29 Aug 2019 | USD | 0.69 | 0.7349 | 0.68 | 0.715 | 0.715 | +0.025 (+3.62%) | 1,343,307 |
28 Aug 2019 | USD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 22,077 |
27 Aug 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 195,156 |
26 Aug 2019 | USD | 0.7001 | 0.7001 | 0.6925 | 0.7 | 0.7 | 0.0 (0.0%) | 477,500 |
23 Aug 2019 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 22,444 |
22 Aug 2019 | USD | 0.75 | 0.75 | 0.7201 | 0.73 | 0.73 | -0.03 (-3.95%) | 245,218 |
21 Aug 2019 | USD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 39,700 |
20 Aug 2019 | USD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 20,000 |
19 Aug 2019 | USD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 40,500 |
16 Aug 2019 | USD | 0.7 | 0.7099 | 0.6503 | 0.69 | 0.69 | +0.04 (+6.15%) | 212,350 |
15 Aug 2019 | USD | 0.65 | 0.68 | 0.6351 | 0.65 | 0.65 | +0.02 (+3.17%) | 256,435 |
14 Aug 2019 | USD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 172,807 |
13 Aug 2019 | USD | 0.63 | 0.6999 | 0.63 | 0.64 | 0.64 | +0.027 (+4.39%) | 165,990 |
12 Aug 2019 | USD | 0.63 | 0.63 | 0.6101 | 0.6131 | 0.6131 | -0.017 (-2.68%) | 9,026 |
9 Aug 2019 | USD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 612,177 |
8 Aug 2019 | USD | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | +0 (+0.02%) | 531,500 |
7 Aug 2019 | USD | 0.61 | 0.65 | 0.6 | 0.6499 | 0.6499 | -0.05 (-7.14%) | 16,290 |
6 Aug 2019 | USD | 0.6 | 0.7 | 0.6 | 0.6999 | 0.6999 | -0 (-0.01%) | 81,705 |
5 Aug 2019 | USD | 0.65 | 0.7 | 0.58 | 0.7 | 0.7 | 0.0 (0.0%) | 82,350 |
2 Aug 2019 | USD | 0.7425 | 0.75 | 0.63 | 0.7 | 0.7 | +0.03 (+4.48%) | 19,129 |
1 Aug 2019 | USD | 0.6327 | 0.68 | 0.6105 | 0.67 | 0.67 | +0.03 (+4.69%) | 379,058 |
31 Jul 2019 | USD | 0.65 | 0.6891 | 0.616 | 0.64 | 0.64 | -0.004 (-0.62%) | 7,646 |