Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 0.9237 | 0.9375 | 0.75 | 0.9362 | 11.7025 | +0.081 (+9.50%) | 21,789 |
4 Jul 2019 | USD | 0.855 | 0.855 | 0.855 | 0.855 | 10.6875 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.91 | 0.91 | 0.7469 | 0.855 | 10.6875 | -0.015 (-1.72%) | 1,475 |
2 Jul 2019 | USD | 0.9625 | 0.9625 | 0.7175 | 0.87 | 10.875 | -0.005 (-0.57%) | 41,659 |
1 Jul 2019 | USD | 0.8625 | 1 | 0.825 | 0.875 | 10.9375 | +0.175 (+25%) | 98,730 |
28 Jun 2019 | USD | 0.7287 | 0.875 | 0.6538 | 0.7 | 8.75 | -0.043 (-5.72%) | 20,607 |
27 Jun 2019 | USD | 0.6 | 0.75 | 0.575 | 0.7425 | 9.2812 | +0.221 (+42.43%) | 42,007 |
26 Jun 2019 | USD | 0.5344 | 0.575 | 0.4938 | 0.5213 | 6.5163 | +0.028 (+5.57%) | 7,248 |
25 Jun 2019 | USD | 0.525 | 0.5838 | 0.4837 | 0.4938 | 6.1725 | -0.031 (-5.92%) | 8,664 |
24 Jun 2019 | USD | 0.4588 | 0.5825 | 0.4588 | 0.5249 | 6.5613 | -0.006 (-1.20%) | 3,775 |
21 Jun 2019 | USD | 0.5138 | 0.5362 | 0.5125 | 0.5313 | 6.6413 | +0.044 (+8.98%) | 16,618 |
20 Jun 2019 | USD | 0.5456 | 0.5456 | 0.4875 | 0.4875 | 6.0938 | -0.025 (-4.88%) | 8,428 |
19 Jun 2019 | USD | 0.4525 | 0.5288 | 0.4525 | 0.5125 | 6.4062 | +0.025 (+5.13%) | 10,146 |
18 Jun 2019 | USD | 0.475 | 0.5713 | 0.475 | 0.4875 | 6.0938 | -0.026 (-4.99%) | 14,746 |
17 Jun 2019 | USD | 0.56 | 0.5625 | 0.4875 | 0.5131 | 6.4138 | -0.024 (-4.54%) | 7,146 |
14 Jun 2019 | USD | 0.514 | 0.5462 | 0.4762 | 0.5375 | 6.7188 | +0.025 (+4.88%) | 6,408 |
13 Jun 2019 | USD | 0.55 | 0.55 | 0.4787 | 0.5125 | 6.4062 | -0.074 (-12.59%) | 14,780 |
12 Jun 2019 | USD | 0.5325 | 0.5987 | 0.5 | 0.5863 | 7.3288 | +0.086 (+17.26%) | 15,940 |
11 Jun 2019 | USD | 0.5 | 0.5325 | 0.475 | 0.5 | 6.25 | -0.013 (-2.44%) | 8,893 |
10 Jun 2019 | USD | 0.505 | 0.55 | 0.475 | 0.5125 | 6.4062 | -0.035 (-6.39%) | 15,630 |
7 Jun 2019 | USD | 0.5375 | 0.5475 | 0.5313 | 0.5475 | 6.8438 | +0.006 (+1.16%) | 3,160 |
6 Jun 2019 | USD | 0.4899 | 0.5738 | 0.4899 | 0.5412 | 6.765 | +0.041 (+8.24%) | 5,094 |
5 Jun 2019 | USD | 0.4975 | 0.5625 | 0.4975 | 0.5 | 6.25 | -0.036 (-6.75%) | 20,506 |
4 Jun 2019 | USD | 0.5356 | 0.5362 | 0.5 | 0.5362 | 6.7025 | -0.028 (-4.90%) | 24,724 |
3 Jun 2019 | USD | 0.539 | 0.5638 | 0.5125 | 0.5638 | 7.0475 | +0.001 (+0.23%) | 9,265 |
31 May 2019 | USD | 0.525 | 0.65 | 0.5125 | 0.5625 | 7.0312 | +0.024 (+4.48%) | 9,617 |
30 May 2019 | USD | 0.5625 | 0.6731 | 0.5384 | 0.5384 | 6.73 | -0.049 (-8.36%) | 13,043 |
29 May 2019 | USD | 0.5525 | 0.7125 | 0.525 | 0.5875 | 7.3438 | -0.013 (-2.08%) | 24,611 |
28 May 2019 | USD | 0.625 | 0.685 | 0.5813 | 0.6 | 7.5 | -0.037 (-5.88%) | 40,284 |
27 May 2019 | USD | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 7.9688 | 0.0 (0.0%) | 0 |