Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2021 | USD | 1.048 | 1.06 | 1.01 | 1.035 | 1.035 | -0.027 (-2.54%) | 10,700 |
29 Jul 2021 | USD | 1.07 | 1.09 | 1.02 | 1.062 | 1.062 | -0.028 (-2.57%) | 10,500 |
28 Jul 2021 | USD | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 34,900 |
27 Jul 2021 | USD | 1.04 | 1.064 | 0.98 | 1.05 | 1.05 | -0.05 (-4.55%) | 14,500 |
26 Jul 2021 | USD | 1.18 | 1.182 | 1.02 | 1.1 | 1.1 | -0.06 (-5.17%) | 38,900 |
23 Jul 2021 | USD | 1.17 | 1.185 | 1.135 | 1.16 | 1.16 | +0.01 (+0.87%) | 78,000 |
22 Jul 2021 | USD | 1.17 | 1.175 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 36,500 |
21 Jul 2021 | USD | 1.1 | 1.175 | 1.1 | 1.175 | 1.175 | +0.034 (+2.98%) | 16,900 |
20 Jul 2021 | USD | 1.1 | 1.15 | 1.1 | 1.141 | 1.141 | +0.021 (+1.88%) | 12,900 |
19 Jul 2021 | USD | 1.1 | 1.14 | 1.05 | 1.12 | 1.12 | +0.01 (+0.90%) | 41,400 |
16 Jul 2021 | USD | 1.06 | 1.11 | 1.02 | 1.11 | 1.11 | +0.01 (+0.91%) | 27,500 |
15 Jul 2021 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 218,700 |
14 Jul 2021 | USD | 1.1 | 1.1 | 1.067 | 1.08 | 1.08 | -0.04 (-3.57%) | 4,200 |
13 Jul 2021 | USD | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | +0.02 (+1.82%) | 71,000 |
12 Jul 2021 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | -0.027 (-2.40%) | 18,600 |
9 Jul 2021 | USD | 1.1 | 1.14 | 1.05 | 1.127 | 1.127 | +0.037 (+3.39%) | 17,800 |
8 Jul 2021 | USD | 1.02 | 1.1 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 7,700 |
7 Jul 2021 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 120,100 |
6 Jul 2021 | USD | 1.07 | 1.12 | 1 | 1.07 | 1.07 | -0.01 (-0.93%) | 103,723 |
2 Jul 2021 | USD | 1.07 | 1.12 | 0.98 | 1.08 | 1.08 | +0.02 (+1.89%) | 136,500 |
1 Jul 2021 | USD | 1.08 | 1.13 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 161,600 |
30 Jun 2021 | USD | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 14,900 |
29 Jun 2021 | USD | 1.03 | 1.107 | 1.03 | 1.1 | 1.1 | -0.05 (-4.35%) | 69,700 |
28 Jun 2021 | USD | 1.04 | 1.17 | 1.03 | 1.15 | 1.15 | +0.05 (+4.55%) | 78,500 |
25 Jun 2021 | USD | 1.01 | 1.1 | 1.01 | 1.1 | 1.1 | +0.02 (+1.85%) | 11,300 |
24 Jun 2021 | USD | 1.05 | 1.08 | 1 | 1.08 | 1.08 | +0.06 (+5.88%) | 78,500 |
23 Jun 2021 | USD | 1.04 | 1.05 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 51,500 |
22 Jun 2021 | USD | 1.04 | 1.08 | 0.95 | 1.05 | 1.05 | -0.02 (-1.87%) | 26,200 |
21 Jun 2021 | USD | 1.03 | 1.1 | 1 | 1.07 | 1.07 | +0.05 (+4.90%) | 63,200 |
18 Jun 2021 | USD | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | -0.01 (-0.97%) | 16,000 |