Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | USD | 0.93 | 0.978 | 0.83 | 0.875 | 0.875 | -0.125 (-12.50%) | 400,700 |
13 Aug 2019 | USD | 0.93 | 1 | 0.91 | 1 | 1 | 0.0 (0.0%) | 419,900 |
12 Aug 2019 | USD | 0.89 | 1.59 | 0.872 | 1 | 1 | +0.17 (+20.48%) | 4,910,300 |
9 Aug 2019 | USD | 0.58 | 0.8885 | 0.58 | 0.83 | 0.83 | +0.25 (+43.10%) | 555,754 |
8 Aug 2019 | USD | 0.65 | 0.6663 | 0.5163 | 0.58 | 0.58 | -0.075 (-11.45%) | 338,045 |
7 Aug 2019 | USD | 0.7428 | 0.7499 | 0.65 | 0.655 | 0.655 | -0.055 (-7.75%) | 189,207 |
6 Aug 2019 | USD | 0.79 | 0.8 | 0.71 | 0.71 | 0.71 | -0.08 (-10.13%) | 111,700 |
5 Aug 2019 | USD | 0.84 | 0.869 | 0.739 | 0.79 | 0.79 | -0.041 (-4.93%) | 93,000 |
2 Aug 2019 | USD | 0.854 | 0.897 | 0.8 | 0.831 | 0.831 | -0.051 (-5.78%) | 83,400 |
1 Aug 2019 | USD | 0.787 | 0.9 | 0.77 | 0.882 | 0.882 | +0.092 (+11.65%) | 251,500 |
31 Jul 2019 | USD | 0.805 | 0.811 | 0.79 | 0.79 | 0.79 | -0.017 (-2.11%) | 79,700 |
30 Jul 2019 | USD | 0.77 | 0.81 | 0.77 | 0.807 | 0.807 | +0.044 (+5.77%) | 61,100 |
29 Jul 2019 | USD | 0.79 | 0.842 | 0.76 | 0.763 | 0.763 | -0.059 (-7.18%) | 207,100 |
26 Jul 2019 | USD | 0.788 | 0.822 | 0.778 | 0.822 | 0.822 | +0.021 (+2.62%) | 38,800 |
25 Jul 2019 | USD | 0.81 | 0.81 | 0.764 | 0.801 | 0.801 | +0.01 (+1.26%) | 195,900 |
24 Jul 2019 | USD | 0.798 | 0.81 | 0.753 | 0.791 | 0.791 | +0.026 (+3.40%) | 138,800 |
23 Jul 2019 | USD | 0.78 | 0.79 | 0.752 | 0.765 | 0.765 | -0.012 (-1.54%) | 143,200 |
22 Jul 2019 | USD | 0.78 | 0.789 | 0.752 | 0.777 | 0.777 | -0.019 (-2.39%) | 31,000 |
19 Jul 2019 | USD | 0.75 | 0.8 | 0.75 | 0.796 | 0.796 | +0.026 (+3.38%) | 88,400 |
18 Jul 2019 | USD | 0.778 | 0.803 | 0.751 | 0.77 | 0.77 | -0.004 (-0.52%) | 93,100 |
17 Jul 2019 | USD | 0.819 | 0.82 | 0.751 | 0.774 | 0.774 | -0.012 (-1.53%) | 114,200 |
16 Jul 2019 | USD | 0.805 | 0.82 | 0.75 | 0.786 | 0.786 | -0.011 (-1.38%) | 421,000 |
15 Jul 2019 | USD | 0.8 | 0.81 | 0.77 | 0.797 | 0.797 | +0.012 (+1.53%) | 99,900 |
12 Jul 2019 | USD | 0.795 | 0.81 | 0.755 | 0.785 | 0.785 | -0.002 (-0.25%) | 67,600 |
11 Jul 2019 | USD | 0.778 | 0.8 | 0.778 | 0.787 | 0.787 | +0.009 (+1.16%) | 67,400 |
10 Jul 2019 | USD | 0.75 | 0.815 | 0.75 | 0.778 | 0.778 | -0.013 (-1.64%) | 84,800 |
9 Jul 2019 | USD | 0.83 | 0.83 | 0.763 | 0.791 | 0.791 | -0.006 (-0.75%) | 85,900 |
8 Jul 2019 | USD | 0.82 | 0.83 | 0.75 | 0.797 | 0.797 | -0.022 (-2.66%) | 62,200 |
5 Jul 2019 | USD | 0.93 | 0.93 | 0.73 | 0.8188 | 0.8188 | -0.1 (-10.85%) | 262,713 |
4 Jul 2019 | USD | 0.9185 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | 0.0 (0.0%) | 0 |