Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | USD | 0.715 | 0.715 | 0.652 | 0.661 | 0.661 | -0.068 (-9.33%) | 6,397,130 |
14 Aug 2019 | USD | 0.748 | 0.789 | 0.716 | 0.729 | 0.729 | -0.019 (-2.54%) | 2,062,737 |
13 Aug 2019 | USD | 0.757 | 0.757 | 0.712 | 0.748 | 0.748 | -0.006 (-0.80%) | 2,159,688 |
12 Aug 2019 | USD | 0.774 | 0.79 | 0.752 | 0.754 | 0.754 | -0.02 (-2.58%) | 1,321,969 |
9 Aug 2019 | USD | 0.728 | 0.79 | 0.722 | 0.774 | 0.774 | +0.04 (+5.45%) | 2,039,903 |
8 Aug 2019 | USD | 0.755 | 0.776 | 0.704 | 0.734 | 0.734 | -0.005 (-0.68%) | 4,739,006 |
7 Aug 2019 | USD | 0.81 | 0.818 | 0.718 | 0.739 | 0.739 | -0.071 (-8.77%) | 6,949,149 |
6 Aug 2019 | USD | 0.784 | 0.877 | 0.782 | 0.81 | 0.81 | +0.01 (+1.25%) | 5,453,448 |
5 Aug 2019 | USD | 0.845 | 0.846 | 0.782 | 0.8 | 0.8 | -0.05 (-5.88%) | 4,506,806 |
2 Aug 2019 | USD | 0.85 | 0.855 | 0.835 | 0.85 | 0.85 | -0.019 (-2.19%) | 5,806,894 |
1 Aug 2019 | USD | 0.877 | 0.919 | 0.85 | 0.869 | 0.869 | -0.012 (-1.36%) | 5,772,318 |
31 Jul 2019 | USD | 0.928 | 0.959 | 0.863 | 0.881 | 0.881 | -0.039 (-4.24%) | 8,832,771 |
30 Jul 2019 | USD | 1.044 | 1.058 | 0.9 | 0.92 | 0.92 | -0.2 (-17.86%) | 13,946,021 |
29 Jul 2019 | USD | 1.12 | 1.128 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 1,704,124 |
26 Jul 2019 | USD | 1.116 | 1.128 | 1.108 | 1.12 | 1.12 | -0.008 (-0.71%) | 348,270 |
25 Jul 2019 | USD | 1.09 | 1.13 | 1.086 | 1.128 | 1.128 | +0.034 (+3.11%) | 1,383,189 |
24 Jul 2019 | USD | 1.082 | 1.118 | 1.08 | 1.094 | 1.094 | +0.014 (+1.30%) | 936,060 |
23 Jul 2019 | USD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 425,005 |
22 Jul 2019 | USD | 1.078 | 1.12 | 1.064 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,753,580 |
19 Jul 2019 | USD | 1.064 | 1.08 | 1.05 | 1.06 | 1.06 | +0.008 (+0.76%) | 1,454,471 |
18 Jul 2019 | USD | 1.036 | 1.068 | 1.03 | 1.052 | 1.052 | -0.002 (-0.19%) | 1,229,115 |
17 Jul 2019 | USD | 1.052 | 1.062 | 1.044 | 1.054 | 1.054 | -0.006 (-0.57%) | 570,293 |
16 Jul 2019 | USD | 1.062 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 745,557 |
15 Jul 2019 | USD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,063,156 |
12 Jul 2019 | USD | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 4,134,709 |
11 Jul 2019 | USD | 1.124 | 1.128 | 1.098 | 1.1 | 1.1 | -0.022 (-1.96%) | 989,804 |
10 Jul 2019 | USD | 1.112 | 1.13 | 1.106 | 1.122 | 1.122 | -0.004 (-0.36%) | 522,465 |
9 Jul 2019 | USD | 1.132 | 1.138 | 1.122 | 1.126 | 1.126 | -0.016 (-1.40%) | 926,431 |
8 Jul 2019 | USD | 1.128 | 1.156 | 1.128 | 1.142 | 1.142 | +0.014 (+1.24%) | 1,382,947 |
5 Jul 2019 | USD | 1.136 | 1.136 | 1.102 | 1.128 | 1.128 | -0.008 (-0.70%) | 2,697,350 |