Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.058 (-6.68%) | 1,850 |
30 Sep 2019 | USD | 0.85 | 0.884 | 0.8301 | 0.868 | 0.868 | -0.018 (-2.02%) | 425 |
27 Sep 2019 | USD | 0.81 | 0.9 | 0.81 | 0.8859 | 0.8859 | +0.066 (+8.04%) | 4,352 |
26 Sep 2019 | USD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.08 (-8.89%) | 3,385 |
25 Sep 2019 | USD | 0.898 | 0.9 | 0.898 | 0.9 | 0.9 | -0.017 (-1.83%) | 1,151 |
24 Sep 2019 | USD | 0.832 | 0.9168 | 0.822 | 0.9168 | 0.9168 | -0.006 (-0.64%) | 2,213 |
23 Sep 2019 | USD | 0.88 | 0.9227 | 0.812 | 0.9227 | 0.9227 | +0.048 (+5.43%) | 2,495 |
20 Sep 2019 | USD | 0.81 | 0.9048 | 0.81 | 0.8752 | 0.8752 | -0.005 (-0.58%) | 6,969 |
19 Sep 2019 | USD | 0.71 | 0.96 | 0.71 | 0.8803 | 0.8803 | -0.08 (-8.30%) | 2,803 |
18 Sep 2019 | USD | 1.0452 | 1.0452 | 0.918 | 0.96 | 0.96 | -0.04 (-4%) | 17,078 |
17 Sep 2019 | USD | 1.0296 | 1.0296 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 21,157 |
16 Sep 2019 | USD | 1.07 | 1.15 | 0.98 | 0.98 | 0.98 | +0.03 (+3.16%) | 32,738 |
13 Sep 2019 | USD | 0.98 | 1.01 | 0.8844 | 0.95 | 0.95 | -0.03 (-3.06%) | 19,953 |
12 Sep 2019 | USD | 0.9203 | 0.99 | 0.8623 | 0.98 | 0.98 | +0.1 (+11.33%) | 37,494 |
11 Sep 2019 | USD | 0.96 | 1.07 | 0.85 | 0.8803 | 0.8803 | -0.08 (-8.30%) | 18,733 |
10 Sep 2019 | USD | 0.89 | 0.99 | 0.794 | 0.96 | 0.96 | +0.09 (+10.34%) | 13,179 |
9 Sep 2019 | USD | 0.85 | 0.92 | 0.79 | 0.87 | 0.87 | +0.02 (+2.35%) | 5,922 |
6 Sep 2019 | USD | 0.82 | 1 | 0.8 | 0.85 | 0.85 | +0.06 (+7.59%) | 14,540 |
5 Sep 2019 | USD | 0.9448 | 1.08 | 0.79 | 0.79 | 0.79 | -0.075 (-8.67%) | 13,962 |
4 Sep 2019 | USD | 0.9903 | 1 | 0.66 | 0.865 | 0.865 | -0.085 (-8.95%) | 34,497 |
3 Sep 2019 | USD | 1 | 1.005 | 0.94 | 0.95 | 0.95 | -0.06 (-5.94%) | 7,262 |
2 Sep 2019 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 1.063 | 1.081 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 4,002 |
29 Aug 2019 | USD | 1.09 | 1.09 | 1 | 1.08 | 1.08 | +0.02 (+1.89%) | 5,496 |
28 Aug 2019 | USD | 1 | 1.1 | 0.985 | 1.06 | 1.06 | +0.06 (+6%) | 18,700 |
27 Aug 2019 | USD | 0.99 | 1.1175 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 35,249 |
26 Aug 2019 | USD | 1.04 | 1.2663 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 42,673 |
23 Aug 2019 | USD | 1.37 | 1.9 | 0.9798 | 1.12 | 1.12 | -0.1 (-8.20%) | 671,685 |
22 Aug 2019 | USD | 1.23 | 1.3563 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 9,763 |
21 Aug 2019 | USD | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 20,081 |