Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 1.02 | 1.02 | 0.985 | 1.02 | 1.02 | +0.018 (+1.80%) | 153,500 |
9 Jul 2021 | USD | 1 | 1.02 | 0.9684 | 1.002 | 1.002 | +0.047 (+4.95%) | 56,900 |
8 Jul 2021 | USD | 0.97 | 0.985 | 0.9501 | 0.9547 | 0.9547 | -0.02 (-2.08%) | 923,400 |
7 Jul 2021 | USD | 0.9979 | 1 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 131,500 |
6 Jul 2021 | USD | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 91,700 |
2 Jul 2021 | USD | 1.0036 | 1.03 | 0.97 | 1.02 | 1.02 | -0.01 (-0.97%) | 85,200 |
1 Jul 2021 | USD | 1.01 | 1.045 | 1 | 1.03 | 1.03 | +0.033 (+3.30%) | 107,000 |
30 Jun 2021 | USD | 0.9651 | 1.02 | 0.9501 | 0.9971 | 0.9971 | -0.003 (-0.29%) | 92,400 |
29 Jun 2021 | USD | 1 | 1.0599 | 0.9701 | 1 | 1 | -0.01 (-0.99%) | 137,900 |
28 Jun 2021 | USD | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 68,900 |
25 Jun 2021 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 164,600 |
24 Jun 2021 | USD | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 45,900 |
23 Jun 2021 | USD | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 64,500 |
22 Jun 2021 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 222,100 |
21 Jun 2021 | USD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 188,700 |
18 Jun 2021 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 89,900 |
17 Jun 2021 | USD | 1.085 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 82,300 |
16 Jun 2021 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.035 (-3.11%) | 83,300 |
15 Jun 2021 | USD | 1.1 | 1.14 | 1.1 | 1.125 | 1.125 | -0.005 (-0.44%) | 100,100 |
14 Jun 2021 | USD | 1.14 | 1.14 | 1.095 | 1.13 | 1.13 | +0.011 (+0.98%) | 96,000 |
11 Jun 2021 | USD | 1.1 | 1.12 | 1.1 | 1.119 | 1.119 | -0.001 (-0.09%) | 50,700 |
10 Jun 2021 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 180,700 |
9 Jun 2021 | USD | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 63,400 |
8 Jun 2021 | USD | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 81,300 |
7 Jun 2021 | USD | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 412,400 |
4 Jun 2021 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 136,300 |
3 Jun 2021 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 161,800 |
2 Jun 2021 | USD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 384,000 |
1 Jun 2021 | USD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | +0.005 (+0.43%) | 72,800 |
28 May 2021 | USD | 1.1305 | 1.17 | 1.13 | 1.155 | 1.155 | +0.005 (+0.43%) | 114,700 |