Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | USD | 0.6599 | 0.67 | 0.6302 | 0.6303 | 22.0605 | -0.02 (-3.03%) | 261,419 |
8 Oct 2019 | USD | 0.67 | 0.68 | 0.65 | 0.65 | 22.75 | -0.015 (-2.33%) | 153,872 |
7 Oct 2019 | USD | 0.66 | 0.69 | 0.65 | 0.6655 | 23.2925 | -0.013 (-1.84%) | 121,657 |
4 Oct 2019 | USD | 0.6991 | 0.6999 | 0.6613 | 0.678 | 23.73 | -0.012 (-1.74%) | 182,701 |
3 Oct 2019 | USD | 0.6901 | 0.7 | 0.65 | 0.69 | 24.15 | +0 (+0.03%) | 301,982 |
2 Oct 2019 | USD | 0.7255 | 0.7351 | 0.66 | 0.6898 | 24.143 | -0.044 (-6.02%) | 419,760 |
1 Oct 2019 | USD | 0.73 | 0.75 | 0.7002 | 0.734 | 25.69 | +0.014 (+1.96%) | 292,909 |
30 Sep 2019 | USD | 0.75 | 0.7598 | 0.71 | 0.7199 | 25.1965 | -0.03 (-4.01%) | 273,172 |
27 Sep 2019 | USD | 0.794 | 0.7998 | 0.75 | 0.75 | 26.25 | -0.05 (-6.25%) | 724,876 |
26 Sep 2019 | USD | 0.8 | 0.8 | 0.78 | 0.8 | 28 | +0.014 (+1.78%) | 219,610 |
25 Sep 2019 | USD | 0.8031 | 0.8289 | 0.78 | 0.786 | 27.51 | -0.024 (-2.96%) | 180,061 |
24 Sep 2019 | USD | 0.88 | 0.88 | 0.8 | 0.81 | 28.35 | -0.04 (-4.71%) | 376,896 |
23 Sep 2019 | USD | 0.8637 | 0.8687 | 0.83 | 0.85 | 29.75 | -0.022 (-2.50%) | 318,346 |
20 Sep 2019 | USD | 0.9 | 0.9 | 0.825 | 0.8718 | 30.513 | +0.002 (+0.17%) | 560,204 |
19 Sep 2019 | USD | 0.8059 | 0.88 | 0.8 | 0.8703 | 30.4605 | +0.044 (+5.38%) | 230,354 |
18 Sep 2019 | USD | 0.85 | 0.856 | 0.8259 | 0.8259 | 28.9065 | -0.024 (-2.84%) | 341,583 |
17 Sep 2019 | USD | 0.86 | 0.9 | 0.85 | 0.85 | 29.75 | -0.051 (-5.61%) | 347,748 |
16 Sep 2019 | USD | 0.92 | 0.9486 | 0.88 | 0.9005 | 31.5175 | -0.05 (-5.21%) | 483,599 |
13 Sep 2019 | USD | 0.94 | 0.953 | 0.9011 | 0.95 | 33.25 | 0.0 (0.0%) | 209,798 |
12 Sep 2019 | USD | 0.9842 | 0.985 | 0.9314 | 0.95 | 33.25 | -0.039 (-3.95%) | 230,132 |
11 Sep 2019 | USD | 1 | 1.01 | 0.9606 | 0.9891 | 34.6185 | -0.011 (-1.09%) | 273,062 |
10 Sep 2019 | USD | 1.04 | 1.04 | 0.95 | 1 | 35 | -0.025 (-2.44%) | 333,553 |
9 Sep 2019 | USD | 1.03 | 1.05 | 0.99 | 1.025 | 35.875 | +0.015 (+1.49%) | 218,633 |
6 Sep 2019 | USD | 1.04 | 1.05 | 0.9046 | 1.01 | 35.35 | -0.03 (-2.88%) | 776,584 |
5 Sep 2019 | USD | 1.05 | 1.08 | 0.9731 | 1.04 | 36.4 | 0.0 (0.0%) | 1,134,740 |
4 Sep 2019 | USD | 1 | 1.0829 | 0.9845 | 1.04 | 36.4 | +0.065 (+6.67%) | 2,460,855 |
3 Sep 2019 | USD | 0.8188 | 0.98 | 0.8188 | 0.975 | 34.125 | -28.015 (-96.64%) | 1,734,424 |
2 Sep 2019 | USD | 28.99 | 28.99 | 28.99 | 28.99 | 1,014.65 | +28.162 (+3399.52%) | 0 |
30 Aug 2019 | USD | 0.83 | 0.8379 | 0.8 | 0.8284 | 28.994 | +0.012 (+1.49%) | 102,782 |
29 Aug 2019 | USD | 0.803 | 0.84 | 0.786 | 0.8162 | 28.567 | +0.018 (+2.23%) | 233,884 |