Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 0.8696 | 0.8696 | 0.8468 | 0.8468 | 0.8468 | -0.045 (-5.00%) | 2,800 |
8 Jul 2019 | USD | 0.857 | 0.892 | 0.857 | 0.8914 | 0.8914 | +0.007 (+0.84%) | 1,600 |
5 Jul 2019 | USD | 0.889 | 0.889 | 0.884 | 0.884 | 0.884 | -0 (-0.02%) | 2,714 |
4 Jul 2019 | USD | 0.8842 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.8819 | 0.8842 | 0.87 | 0.8842 | 0.8842 | -0.005 (-0.54%) | 6,905 |
2 Jul 2019 | USD | 0.8894 | 0.8936 | 0.874 | 0.889 | 0.889 | -0.088 (-9.01%) | 37,170 |
1 Jul 2019 | USD | 0.91 | 0.977 | 0.91 | 0.977 | 0.977 | +0.095 (+10.76%) | 570 |
28 Jun 2019 | USD | 0.8814 | 0.8833 | 0.8665 | 0.8821 | 0.8821 | +0.011 (+1.27%) | 2,496 |
27 Jun 2019 | USD | 0.871 | 0.871 | 0.871 | 0.871 | 0.871 | 0.0 (0.0%) | 0 |
26 Jun 2019 | USD | 0.8855 | 0.8896 | 0.871 | 0.871 | 0.871 | +0.027 (+3.16%) | 3,434 |
25 Jun 2019 | USD | 0.871 | 0.871 | 0.8443 | 0.8443 | 0.8443 | -0.046 (-5.13%) | 28,000 |
24 Jun 2019 | USD | 0.9111 | 0.938 | 0.89 | 0.89 | 0.89 | -0.002 (-0.22%) | 33,886 |
21 Jun 2019 | USD | 0.891 | 0.9102 | 0.891 | 0.892 | 0.892 | +0.012 (+1.36%) | 63,970 |
20 Jun 2019 | USD | 0.8902 | 0.9 | 0.8606 | 0.88 | 0.88 | -0.006 (-0.64%) | 52,084 |
19 Jun 2019 | USD | 0.8881 | 0.8932 | 0.8674 | 0.8857 | 0.8857 | +0.001 (+0.09%) | 19,916 |
18 Jun 2019 | USD | 0.9 | 0.9 | 0.857 | 0.8849 | 0.8849 | -0.05 (-5.36%) | 21,950 |
17 Jun 2019 | USD | 0.9317 | 0.935 | 0.9244 | 0.935 | 0.935 | +0.015 (+1.59%) | 4,420 |
14 Jun 2019 | USD | 0.952 | 0.9739 | 0.9204 | 0.9204 | 0.9204 | -0.075 (-7.58%) | 10,810 |
13 Jun 2019 | USD | 1 | 1 | 0.9959 | 0.9959 | 0.9959 | +0.031 (+3.20%) | 692 |
12 Jun 2019 | USD | 0.9835 | 0.9995 | 0.944 | 0.965 | 0.965 | -0.077 (-7.39%) | 51,000 |
11 Jun 2019 | USD | 1.1 | 1.1 | 1.042 | 1.042 | 1.042 | -0.028 (-2.62%) | 9,933 |
10 Jun 2019 | USD | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -0.034 (-3.08%) | 32,775 |
7 Jun 2019 | USD | 1.15 | 1.15 | 1.104 | 1.104 | 1.104 | -0.066 (-5.64%) | 10,963 |
6 Jun 2019 | USD | 1.227 | 1.24 | 1.155 | 1.17 | 1.17 | -0.026 (-2.17%) | 12,402 |
5 Jun 2019 | USD | 1.2593 | 1.2593 | 1.1937 | 1.196 | 1.196 | -0.074 (-5.83%) | 14,032 |
4 Jun 2019 | USD | 1.2608 | 1.2791 | 1.21 | 1.27 | 1.27 | +0.22 (+20.95%) | 51,959 |
3 Jun 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 May 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
29 May 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 360 |