Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | USD | 0.5585 | 0.57 | 0.5525 | 0.5525 | 3.8675 | +0.007 (+1.38%) | 66,533 |
28 Jun 2019 | USD | 0.6 | 0.6048 | 0.545 | 0.545 | 3.815 | -0.055 (-9.17%) | 87,012 |
27 Jun 2019 | USD | 0.55 | 0.6212 | 0.55 | 0.6 | 4.2 | +0.057 (+10.40%) | 181,430 |
26 Jun 2019 | USD | 0.57 | 0.5875 | 0.5401 | 0.5435 | 3.8045 | -0.046 (-7.88%) | 68,649 |
25 Jun 2019 | USD | 0.601 | 0.6122 | 0.55 | 0.59 | 4.13 | -0.022 (-3.67%) | 59,285 |
24 Jun 2019 | USD | 0.6389 | 0.6389 | 0.59 | 0.6125 | 4.2875 | -0.033 (-5.04%) | 60,093 |
21 Jun 2019 | USD | 0.7005 | 0.7108 | 0.63 | 0.645 | 4.515 | -0.052 (-7.49%) | 284,976 |
20 Jun 2019 | USD | 0.71 | 0.73 | 0.68 | 0.6972 | 4.8804 | -0.013 (-1.80%) | 56,969 |
19 Jun 2019 | USD | 0.71 | 0.72 | 0.7 | 0.71 | 4.97 | +0.007 (+0.97%) | 34,004 |
18 Jun 2019 | USD | 0.7185 | 0.725 | 0.702 | 0.7032 | 4.9224 | -0.015 (-2.07%) | 76,698 |
17 Jun 2019 | USD | 0.74 | 0.7647 | 0.7013 | 0.7181 | 5.0267 | -0.017 (-2.30%) | 31,429 |
14 Jun 2019 | USD | 0.77 | 0.7849 | 0.7101 | 0.735 | 5.145 | -0.03 (-3.92%) | 45,535 |
13 Jun 2019 | USD | 0.76 | 0.7799 | 0.75 | 0.765 | 5.355 | +0.017 (+2.29%) | 49,983 |
12 Jun 2019 | USD | 0.74 | 0.777 | 0.74 | 0.7479 | 5.2353 | +0.005 (+0.66%) | 20,815 |
11 Jun 2019 | USD | 0.81 | 0.8199 | 0.703 | 0.743 | 5.201 | -0.061 (-7.59%) | 72,777 |
10 Jun 2019 | USD | 0.86 | 0.8888 | 0.8038 | 0.804 | 5.628 | -0.046 (-5.41%) | 74,138 |
7 Jun 2019 | USD | 0.89 | 0.9169 | 0.85 | 0.85 | 5.95 | -0.05 (-5.56%) | 49,861 |
6 Jun 2019 | USD | 0.82 | 0.9379 | 0.82 | 0.9 | 6.3 | +0.05 (+5.88%) | 84,394 |
5 Jun 2019 | USD | 0.85 | 0.87 | 0.8151 | 0.85 | 5.95 | +0.006 (+0.66%) | 29,267 |
4 Jun 2019 | USD | 0.86 | 0.9 | 0.8101 | 0.8444 | 5.9108 | -0.015 (-1.73%) | 50,686 |
3 Jun 2019 | USD | 0.82 | 0.92 | 0.81 | 0.8593 | 6.0151 | +0.034 (+4.09%) | 64,043 |
31 May 2019 | USD | 0.86 | 0.92 | 0.815 | 0.8255 | 5.7785 | -0.044 (-5.11%) | 54,181 |
30 May 2019 | USD | 0.967 | 0.98 | 0.86 | 0.87 | 6.09 | -0.1 (-10.31%) | 78,817 |
29 May 2019 | USD | 1.01 | 1.07 | 0.945 | 0.97 | 6.79 | -0.09 (-8.49%) | 142,767 |
28 May 2019 | USD | 0.9197 | 1.13 | 0.9099 | 1.06 | 7.42 | +0.16 (+17.78%) | 441,528 |
27 May 2019 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 6.3 | -0.001 (-0.11%) | 0 |
24 May 2019 | USD | 0.74 | 0.9499 | 0.74 | 0.901 | 6.307 | +0.161 (+21.74%) | 241,373 |
23 May 2019 | USD | 0.64 | 0.8199 | 0.61 | 0.7401 | 5.1807 | +0.09 (+13.86%) | 165,482 |
22 May 2019 | USD | 0.68 | 0.691 | 0.59 | 0.65 | 4.55 | -0.057 (-8.06%) | 160,935 |
21 May 2019 | USD | 0.79 | 0.79 | 0.6901 | 0.707 | 4.949 | -0.103 (-12.72%) | 165,036 |