Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 0.87 | 0.99 | 0.849 | 0.982 | 9.82 | +0.118 (+13.66%) | 5,960,800 |
30 Jun 2021 | USD | 0.853 | 0.867 | 0.832 | 0.864 | 8.64 | +0.017 (+2.01%) | 916,700 |
29 Jun 2021 | USD | 0.849 | 0.85 | 0.823 | 0.847 | 8.47 | +0.008 (+0.95%) | 836,700 |
28 Jun 2021 | USD | 0.853 | 0.871 | 0.836 | 0.839 | 8.39 | -0.027 (-3.12%) | 484,400 |
25 Jun 2021 | USD | 0.861 | 0.878 | 0.851 | 0.866 | 8.66 | +0.007 (+0.81%) | 717,600 |
24 Jun 2021 | USD | 0.835 | 0.87 | 0.821 | 0.859 | 8.59 | +0.031 (+3.74%) | 1,645,500 |
23 Jun 2021 | USD | 0.83 | 0.83 | 0.8 | 0.828 | 8.28 | +0.028 (+3.50%) | 582,000 |
22 Jun 2021 | USD | 0.81 | 0.815 | 0.79 | 0.8 | 8 | -0.01 (-1.23%) | 809,200 |
21 Jun 2021 | USD | 0.846 | 0.855 | 0.803 | 0.81 | 8.1 | -0.034 (-4.03%) | 883,200 |
18 Jun 2021 | USD | 0.831 | 0.884 | 0.813 | 0.844 | 8.44 | +0.013 (+1.56%) | 1,629,900 |
17 Jun 2021 | USD | 0.834 | 0.85 | 0.82 | 0.831 | 8.31 | +0.008 (+0.97%) | 523,100 |
16 Jun 2021 | USD | 0.847 | 0.85 | 0.819 | 0.823 | 8.23 | -0.018 (-2.14%) | 592,100 |
15 Jun 2021 | USD | 0.9 | 0.9 | 0.83 | 0.841 | 8.41 | -0.062 (-6.87%) | 946,500 |
14 Jun 2021 | USD | 0.89 | 0.914 | 0.875 | 0.903 | 9.03 | +0.023 (+2.61%) | 932,200 |
11 Jun 2021 | USD | 0.9 | 0.9 | 0.87 | 0.88 | 8.8 | -0.014 (-1.57%) | 674,400 |
10 Jun 2021 | USD | 0.92 | 0.92 | 0.865 | 0.894 | 8.94 | -0.021 (-2.30%) | 1,135,100 |
9 Jun 2021 | USD | 0.91 | 0.93 | 0.876 | 0.915 | 9.15 | -0.015 (-1.61%) | 3,441,800 |
8 Jun 2021 | USD | 0.86 | 0.93 | 0.86 | 0.93 | 9.3 | +0.071 (+8.27%) | 3,201,700 |
7 Jun 2021 | USD | 0.846 | 0.859 | 0.833 | 0.859 | 8.59 | +0.019 (+2.26%) | 685,800 |
4 Jun 2021 | USD | 0.855 | 0.86 | 0.832 | 0.84 | 8.4 | -0.014 (-1.64%) | 597,900 |
3 Jun 2021 | USD | 0.854 | 0.863 | 0.83 | 0.854 | 8.54 | -0.006 (-0.70%) | 629,400 |
2 Jun 2021 | USD | 0.863 | 0.887 | 0.841 | 0.86 | 8.6 | -0.001 (-0.12%) | 2,147,500 |
1 Jun 2021 | USD | 0.865 | 0.87 | 0.834 | 0.861 | 8.61 | +0.031 (+3.73%) | 1,130,500 |
28 May 2021 | USD | 0.821 | 0.849 | 0.82 | 0.83 | 8.3 | -0.006 (-0.72%) | 986,400 |
27 May 2021 | USD | 0.8 | 0.85 | 0.799 | 0.836 | 8.36 | +0.036 (+4.50%) | 2,142,400 |
26 May 2021 | USD | 0.807 | 0.81 | 0.794 | 0.8 | 8 | +0.001 (+0.13%) | 581,800 |
25 May 2021 | USD | 0.788 | 0.81 | 0.788 | 0.799 | 7.99 | -0.006 (-0.75%) | 346,100 |
24 May 2021 | USD | 0.819 | 0.82 | 0.801 | 0.805 | 8.05 | 0.0 (0.0%) | 416,600 |
21 May 2021 | USD | 0.819 | 0.825 | 0.8 | 0.805 | 8.05 | -0.014 (-1.71%) | 796,300 |
20 May 2021 | USD | 0.822 | 0.83 | 0.8 | 0.819 | 8.19 | +0.011 (+1.36%) | 739,900 |