Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | USD | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 52,494 |
6 Jul 2021 | USD | 1.0901 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 29,269 |
2 Jul 2021 | USD | 1.14 | 1.177 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 87,374 |
1 Jul 2021 | USD | 1.0999 | 1.15 | 1.09 | 1.15 | 1.15 | +0.09 (+8.49%) | 265,565 |
30 Jun 2021 | USD | 1.05 | 1.09 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 150,877 |
29 Jun 2021 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 125,576 |
28 Jun 2021 | USD | 1.05 | 1.07 | 0.99 | 1.01 | 1.01 | -0.07 (-6.48%) | 295,002 |
25 Jun 2021 | USD | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | -0.025 (-2.26%) | 162,478 |
24 Jun 2021 | USD | 1.14 | 1.15 | 1.06 | 1.105 | 1.105 | -0.05 (-4.33%) | 248,515 |
23 Jun 2021 | USD | 1.08 | 1.155 | 1.08 | 1.155 | 1.155 | +0.045 (+4.05%) | 477,642 |
22 Jun 2021 | USD | 1.15 | 1.1502 | 0.9769 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,132,773 |
21 Jun 2021 | USD | 1.07 | 1.14 | 1.05 | 1.08 | 1.08 | +0.1 (+10.17%) | 536,950 |
18 Jun 2021 | USD | 1 | 1.045 | 0.97 | 0.9803 | 0.9803 | -0.1 (-9.23%) | 192,536 |
17 Jun 2021 | USD | 1.05 | 1.14 | 1.0001 | 1.08 | 1.08 | +0.03 (+2.86%) | 67,686 |
16 Jun 2021 | USD | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | +0.01 (+0.99%) | 51,401 |
15 Jun 2021 | USD | 1.03 | 1.05 | 1.01 | 1.0397 | 1.0397 | -0.02 (-1.92%) | 75,632 |
14 Jun 2021 | USD | 1.01 | 1.0796 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 38,633 |
11 Jun 2021 | USD | 1.0301 | 1.06 | 1.01 | 1.03 | 1.03 | +0 (+0.01%) | 21,829 |
10 Jun 2021 | USD | 1.03 | 1.05 | 1 | 1.0299 | 1.0299 | -0.01 (-0.97%) | 44,784 |
9 Jun 2021 | USD | 0.9622 | 1.05 | 0.9622 | 1.04 | 1.04 | +0.03 (+2.97%) | 71,594 |
8 Jun 2021 | USD | 1.05 | 1.05 | 0.9925 | 1.01 | 1.01 | -0.01 (-0.98%) | 28,790 |
7 Jun 2021 | USD | 1 | 1.06 | 0.97 | 1.02 | 1.02 | +0.025 (+2.51%) | 48,346 |
4 Jun 2021 | USD | 0.99 | 1.05 | 0.98 | 0.995 | 0.995 | -0.045 (-4.33%) | 25,499 |
3 Jun 2021 | USD | 0.9521 | 1.08 | 0.952 | 1.04 | 1.04 | +0.025 (+2.46%) | 100,503 |
2 Jun 2021 | USD | 0.93 | 1.03 | 0.93 | 1.015 | 1.015 | +0.088 (+9.50%) | 226,881 |
1 Jun 2021 | USD | 0.96 | 0.96 | 0.9024 | 0.9269 | 0.9269 | -0.023 (-2.42%) | 8,686 |
28 May 2021 | USD | 0.9 | 0.9599 | 0.9 | 0.9499 | 0.9499 | +0.01 (+1.05%) | 16,412 |
27 May 2021 | USD | 0.8901 | 0.9401 | 0.8901 | 0.94 | 0.94 | +0.01 (+1.08%) | 24,489 |
26 May 2021 | USD | 0.92 | 0.93 | 0.8751 | 0.93 | 0.93 | +0.011 (+1.24%) | 56,479 |
25 May 2021 | USD | 0.8501 | 0.9188 | 0.85 | 0.9186 | 0.9186 | +0.019 (+2.08%) | 8,640 |