Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 0.841 | 0.95 | 0.841 | 0.88 | 8.8 | +0.045 (+5.39%) | 926,500 |
8 Jul 2021 | USD | 0.836 | 0.885 | 0.821 | 0.835 | 8.35 | -0.05 (-5.65%) | 776,200 |
7 Jul 2021 | USD | 0.925 | 1.01 | 0.88 | 0.885 | 8.85 | -0.09 (-9.23%) | 700,100 |
6 Jul 2021 | USD | 0.92 | 0.995 | 0.903 | 0.975 | 9.75 | -0.005 (-0.51%) | 1,082,800 |
2 Jul 2021 | USD | 1.042 | 1.07 | 0.963 | 0.98 | 9.8 | -0.08 (-7.55%) | 1,747,900 |
1 Jul 2021 | USD | 1.05 | 1.12 | 1.05 | 1.06 | 10.6 | +0.01 (+0.95%) | 3,521,500 |
30 Jun 2021 | USD | 1.17 | 1.35 | 1.02 | 1.05 | 10.5 | -0.1 (-8.70%) | 9,519,100 |
29 Jun 2021 | USD | 1.15 | 1.17 | 1.08 | 1.15 | 11.5 | +0.06 (+5.50%) | 2,399,600 |
28 Jun 2021 | USD | 1.06 | 1.14 | 1.05 | 1.09 | 10.9 | +0.03 (+2.83%) | 2,031,700 |
25 Jun 2021 | USD | 0.99 | 1.1 | 0.99 | 1.06 | 10.6 | +0.08 (+8.16%) | 2,989,700 |
24 Jun 2021 | USD | 0.99 | 0.99 | 0.961 | 0.98 | 9.8 | 0.0 (0.0%) | 258,100 |
23 Jun 2021 | USD | 0.96 | 1.05 | 0.96 | 0.98 | 9.8 | +0.025 (+2.62%) | 410,500 |
22 Jun 2021 | USD | 0.976 | 0.976 | 0.94 | 0.955 | 9.55 | -0.025 (-2.55%) | 353,000 |
21 Jun 2021 | USD | 0.993 | 1 | 0.95 | 0.98 | 9.8 | +0.004 (+0.41%) | 325,600 |
18 Jun 2021 | USD | 0.97 | 0.99 | 0.967 | 0.976 | 9.76 | -0.023 (-2.30%) | 270,600 |
17 Jun 2021 | USD | 0.998 | 1.01 | 0.973 | 0.999 | 9.99 | -0.021 (-2.06%) | 295,800 |
16 Jun 2021 | USD | 0.979 | 1.02 | 0.97 | 1.02 | 10.2 | +0.027 (+2.72%) | 565,200 |
15 Jun 2021 | USD | 1.04 | 1.05 | 0.963 | 0.993 | 9.93 | -0.017 (-1.68%) | 861,200 |
14 Jun 2021 | USD | 1.03 | 1.04 | 1 | 1.01 | 10.1 | -0.04 (-3.81%) | 863,300 |
11 Jun 2021 | USD | 1.05 | 1.11 | 1.01 | 1.05 | 10.5 | 0.0 (0.0%) | 3,053,100 |
10 Jun 2021 | USD | 0.995 | 1.08 | 0.926 | 1.05 | 10.5 | +0.124 (+13.39%) | 5,054,900 |
9 Jun 2021 | USD | 0.911 | 0.95 | 0.91 | 0.926 | 9.26 | +0.026 (+2.89%) | 739,300 |
8 Jun 2021 | USD | 0.92 | 0.93 | 0.89 | 0.9 | 9 | -0.01 (-1.10%) | 722,700 |
7 Jun 2021 | USD | 0.86 | 0.93 | 0.86 | 0.91 | 9.1 | +0.043 (+4.96%) | 2,806,800 |
4 Jun 2021 | USD | 0.85 | 0.886 | 0.85 | 0.867 | 8.67 | -0.002 (-0.23%) | 543,200 |
3 Jun 2021 | USD | 0.91 | 0.91 | 0.851 | 0.869 | 8.69 | -0.009 (-1.03%) | 553,800 |
2 Jun 2021 | USD | 0.845 | 0.889 | 0.833 | 0.878 | 8.78 | +0.036 (+4.28%) | 1,292,100 |
1 Jun 2021 | USD | 0.81 | 0.86 | 0.8 | 0.842 | 8.42 | +0.032 (+3.95%) | 1,374,200 |
28 May 2021 | USD | 0.807 | 0.82 | 0.795 | 0.81 | 8.1 | +0.015 (+1.89%) | 791,000 |
27 May 2021 | USD | 0.77 | 0.805 | 0.755 | 0.795 | 7.95 | +0.011 (+1.40%) | 771,900 |