Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 0.83 | 0.835 | 0.81 | 0.815 | 0.815 | -0.02 (-2.40%) | 14,110,300 |
12 Aug 2019 | USD | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
9 Aug 2019 | USD | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 0 |
8 Aug 2019 | USD | 0.835 | 0.84 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 7,900,200 |
7 Aug 2019 | USD | 0.825 | 0.845 | 0.825 | 0.835 | 0.835 | +0.015 (+1.83%) | 16,944,000 |
6 Aug 2019 | USD | 0.815 | 0.825 | 0.795 | 0.82 | 0.82 | 0.0 (0.0%) | 11,239,600 |
5 Aug 2019 | USD | 0.83 | 0.835 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 9,522,100 |
2 Aug 2019 | USD | 0.835 | 0.84 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 14,063,200 |
1 Aug 2019 | USD | 0.835 | 0.855 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 8,453,400 |
31 Jul 2019 | USD | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.02 (-2.34%) | 20,552,900 |
30 Jul 2019 | USD | 0.835 | 0.86 | 0.83 | 0.855 | 0.855 | +0.025 (+3.01%) | 19,423,900 |
29 Jul 2019 | USD | 0.84 | 0.845 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 15,462,600 |
26 Jul 2019 | USD | 0.845 | 0.85 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 9,467,400 |
25 Jul 2019 | USD | 0.845 | 0.85 | 0.835 | 0.84 | 0.84 | -0.005 (-0.59%) | 10,780,400 |
24 Jul 2019 | USD | 0.845 | 0.85 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 7,956,900 |
23 Jul 2019 | USD | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 3,117,600 |
22 Jul 2019 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 7,554,000 |
19 Jul 2019 | USD | 0.85 | 0.865 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 10,621,900 |
18 Jul 2019 | USD | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 12,407,200 |
17 Jul 2019 | USD | 0.85 | 0.85 | 0.84 | 0.845 | 0.845 | -0.005 (-0.59%) | 6,184,700 |
16 Jul 2019 | USD | 0.845 | 0.85 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 14,889,900 |
15 Jul 2019 | USD | 0.84 | 0.85 | 0.83 | 0.845 | 0.845 | -0.02 (-2.31%) | 34,552,400 |
12 Jul 2019 | USD | 0.88 | 0.895 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 30,774,800 |
11 Jul 2019 | USD | 0.875 | 0.885 | 0.875 | 0.88 | 0.88 | 0.0 (0.0%) | 9,538,900 |
10 Jul 2019 | USD | 0.875 | 0.885 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 24,747,300 |
9 Jul 2019 | USD | 0.86 | 0.885 | 0.86 | 0.87 | 0.87 | +0.005 (+0.58%) | 27,617,200 |
8 Jul 2019 | USD | 0.865 | 0.865 | 0.855 | 0.865 | 0.865 | 0.0 (0.0%) | 13,986,100 |
5 Jul 2019 | USD | 0.835 | 0.87 | 0.835 | 0.865 | 0.865 | +0.03 (+3.59%) | 58,155,500 |
4 Jul 2019 | USD | 0.825 | 0.835 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 4,771,400 |
3 Jul 2019 | USD | 0.83 | 0.835 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 13,518,200 |