Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 0.905 | 0.905 | 0.89 | 0.905 | 0.905 | 0.0 (0.0%) | 8,199,500 |
23 Sep 2019 | USD | 0.895 | 0.905 | 0.895 | 0.905 | 0.905 | +0.01 (+1.12%) | 11,521,900 |
20 Sep 2019 | USD | 0.9 | 0.905 | 0.895 | 0.895 | 0.895 | -0.01 (-1.10%) | 32,959,100 |
19 Sep 2019 | USD | 0.905 | 0.91 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 4,839,200 |
18 Sep 2019 | USD | 0.915 | 0.925 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 13,592,800 |
17 Sep 2019 | USD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 6,243,300 |
16 Sep 2019 | USD | 0.91 | 0.93 | 0.905 | 0.92 | 0.92 | +0.01 (+1.10%) | 17,202,100 |
13 Sep 2019 | USD | 0.91 | 0.915 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 9,017,900 |
12 Sep 2019 | USD | 0.91 | 0.925 | 0.9 | 0.905 | 0.905 | +0.005 (+0.56%) | 31,520,200 |
11 Sep 2019 | USD | 0.885 | 0.91 | 0.88 | 0.9 | 0.9 | +0.015 (+1.69%) | 18,439,800 |
10 Sep 2019 | USD | 0.88 | 0.895 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 10,028,300 |
9 Sep 2019 | USD | 0.885 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 8,736,100 |
6 Sep 2019 | USD | 0.895 | 0.9 | 0.88 | 0.89 | 0.89 | -0.005 (-0.56%) | 19,782,700 |
5 Sep 2019 | USD | 0.89 | 0.9 | 0.885 | 0.895 | 0.895 | +0.01 (+1.13%) | 9,229,000 |
4 Sep 2019 | USD | 0.885 | 0.895 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 17,014,500 |
3 Sep 2019 | USD | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 5,813,400 |
2 Sep 2019 | USD | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 12,553,200 |
30 Aug 2019 | USD | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 14,963,800 |
29 Aug 2019 | USD | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 20,818,700 |
28 Aug 2019 | USD | 0.905 | 0.92 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 28,230,600 |
27 Aug 2019 | USD | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 28,710,500 |
26 Aug 2019 | USD | 0.925 | 0.925 | 0.91 | 0.91 | 0.91 | -0.025 (-2.67%) | 24,268,400 |
23 Aug 2019 | USD | 0.93 | 0.945 | 0.915 | 0.935 | 0.935 | +0.005 (+0.54%) | 31,484,000 |
22 Aug 2019 | USD | 0.92 | 0.955 | 0.92 | 0.93 | 0.93 | +0.005 (+0.54%) | 49,627,800 |
21 Aug 2019 | USD | 0.89 | 0.94 | 0.89 | 0.925 | 0.925 | +0.035 (+3.93%) | 77,926,900 |
20 Aug 2019 | USD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | +0.005 (+0.56%) | 19,092,200 |
19 Aug 2019 | USD | 0.885 | 0.895 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 34,018,100 |
16 Aug 2019 | USD | 0.9 | 0.9 | 0.875 | 0.885 | 0.885 | -0.02 (-2.21%) | 56,409,200 |
15 Aug 2019 | USD | 0.84 | 0.91 | 0.84 | 0.905 | 0.905 | +0.075 (+9.04%) | 83,651,100 |
14 Aug 2019 | USD | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.015 (+1.84%) | 20,741,800 |