Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 0.92 | 0.95 | 0.91 | 0.94 | 9.4 | +0.013 (+1.40%) | 114,300 |
8 Jul 2021 | USD | 0.95 | 0.95 | 0.901 | 0.927 | 9.27 | -0.014 (-1.49%) | 98,900 |
7 Jul 2021 | USD | 0.97 | 1 | 0.931 | 0.941 | 9.41 | -0.039 (-3.98%) | 164,500 |
6 Jul 2021 | USD | 0.96 | 0.998 | 0.96 | 0.98 | 9.8 | +0.007 (+0.72%) | 147,600 |
2 Jul 2021 | USD | 0.98 | 1.04 | 0.97 | 0.973 | 9.73 | -0.02 (-2.01%) | 160,000 |
1 Jul 2021 | USD | 1.01 | 1.02 | 0.98 | 0.993 | 9.93 | +0.01 (+1.02%) | 403,200 |
30 Jun 2021 | USD | 1.01 | 1.01 | 0.972 | 0.983 | 9.83 | -0.027 (-2.67%) | 112,500 |
29 Jun 2021 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 10.1 | -0.04 (-3.81%) | 173,400 |
28 Jun 2021 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 10.5 | +0.03 (+2.94%) | 178,200 |
25 Jun 2021 | USD | 1.02 | 1.09 | 1 | 1.02 | 10.2 | -0.02 (-1.92%) | 2,559,800 |
24 Jun 2021 | USD | 0.972 | 1.04 | 0.963 | 1.04 | 10.4 | +0.068 (+7.00%) | 241,200 |
23 Jun 2021 | USD | 0.98 | 0.981 | 0.95 | 0.972 | 9.72 | -0.01 (-1.02%) | 238,500 |
22 Jun 2021 | USD | 0.988 | 0.988 | 0.942 | 0.982 | 9.82 | -0.006 (-0.61%) | 287,000 |
21 Jun 2021 | USD | 1.05 | 1.07 | 0.98 | 0.988 | 9.88 | -0.062 (-5.90%) | 357,500 |
18 Jun 2021 | USD | 1.1 | 1.13 | 1.04 | 1.05 | 10.5 | -0.075 (-6.67%) | 347,500 |
17 Jun 2021 | USD | 1.14 | 1.14 | 1.111 | 1.125 | 11.25 | -0.005 (-0.44%) | 181,100 |
16 Jun 2021 | USD | 1.21 | 1.21 | 1.1 | 1.13 | 11.3 | -0.1 (-8.13%) | 482,000 |
15 Jun 2021 | USD | 1.2 | 1.23 | 1.17 | 1.23 | 12.3 | -0.01 (-0.81%) | 296,400 |
14 Jun 2021 | USD | 1.51 | 1.57 | 1.19 | 1.24 | 12.4 | 0.0 (0.0%) | 1,931,800 |
11 Jun 2021 | USD | 1.21 | 1.24 | 1.2 | 1.24 | 12.4 | +0.03 (+2.48%) | 143,000 |
10 Jun 2021 | USD | 1.23 | 1.23 | 1.18 | 1.21 | 12.1 | 0.0 (0.0%) | 133,900 |
9 Jun 2021 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 12.1 | -0.01 (-0.82%) | 212,500 |
8 Jun 2021 | USD | 1.17 | 1.24 | 1.152 | 1.22 | 12.2 | +0.05 (+4.27%) | 275,700 |
7 Jun 2021 | USD | 1.18 | 1.2 | 1.15 | 1.17 | 11.7 | -0.01 (-0.85%) | 280,900 |
4 Jun 2021 | USD | 1.16 | 1.19 | 1.147 | 1.18 | 11.8 | +0.02 (+1.72%) | 269,600 |
3 Jun 2021 | USD | 1.132 | 1.17 | 1.13 | 1.16 | 11.6 | 0.0 (0.0%) | 186,600 |
2 Jun 2021 | USD | 1.18 | 1.18 | 1.13 | 1.16 | 11.6 | 0.0 (0.0%) | 146,100 |
1 Jun 2021 | USD | 1.14 | 1.17 | 1.12 | 1.16 | 11.6 | +0.02 (+1.75%) | 201,700 |
28 May 2021 | USD | 1.16 | 1.18 | 1.12 | 1.14 | 11.4 | -0.03 (-2.56%) | 192,400 |
27 May 2021 | USD | 1.15 | 1.18 | 1.08 | 1.17 | 11.7 | +0.01 (+0.86%) | 178,000 |