Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 0.585 | 0.5913 | 0.5731 | 0.5831 | 9.3296 | -0.003 (-0.55%) | 74,500 |
9 Jul 2021 | USD | 0.5788 | 0.5906 | 0.5719 | 0.5863 | 9.3808 | +0.011 (+1.86%) | 82,100 |
8 Jul 2021 | USD | 0.5706 | 0.585 | 0.5581 | 0.5756 | 9.2096 | +0.002 (+0.31%) | 93,100 |
7 Jul 2021 | USD | 0.5881 | 0.6163 | 0.5638 | 0.5738 | 9.1808 | -0.014 (-2.43%) | 156,300 |
6 Jul 2021 | USD | 0.6175 | 0.6225 | 0.5869 | 0.5881 | 9.4096 | -0.029 (-4.76%) | 258,100 |
2 Jul 2021 | USD | 0.6169 | 0.6281 | 0.5975 | 0.6175 | 9.88 | -0.001 (-0.10%) | 126,300 |
1 Jul 2021 | USD | 0.6175 | 0.6356 | 0.5969 | 0.6181 | 9.8896 | +0.007 (+1.11%) | 171,800 |
30 Jun 2021 | USD | 0.6563 | 0.6581 | 0.6044 | 0.6113 | 9.7808 | -0.036 (-5.59%) | 314,400 |
29 Jun 2021 | USD | 0.6488 | 0.6775 | 0.6325 | 0.6475 | 10.36 | +0.037 (+6.15%) | 391,200 |
28 Jun 2021 | USD | 0.6269 | 0.635 | 0.6031 | 0.61 | 9.76 | -0.011 (-1.82%) | 242,200 |
25 Jun 2021 | USD | 0.6475 | 0.6613 | 0.615 | 0.6213 | 9.9408 | -0.032 (-4.87%) | 1,413,300 |
24 Jun 2021 | USD | 0.6631 | 0.6744 | 0.6506 | 0.6531 | 10.4496 | +0.003 (+0.48%) | 135,200 |
23 Jun 2021 | USD | 0.6544 | 0.6669 | 0.6381 | 0.65 | 10.4 | 0.0 (0.0%) | 134,800 |
22 Jun 2021 | USD | 0.6619 | 0.6713 | 0.6388 | 0.65 | 10.4 | -0.014 (-2.17%) | 83,500 |
21 Jun 2021 | USD | 0.6794 | 0.6856 | 0.6563 | 0.6644 | 10.6304 | -0.011 (-1.57%) | 175,900 |
18 Jun 2021 | USD | 0.6781 | 0.6913 | 0.6538 | 0.675 | 10.8 | -0.014 (-2.09%) | 723,700 |
17 Jun 2021 | USD | 0.6944 | 0.6944 | 0.6719 | 0.6894 | 11.0304 | -0.005 (-0.72%) | 211,600 |
16 Jun 2021 | USD | 0.7119 | 0.7194 | 0.6694 | 0.6944 | 11.1104 | -0.018 (-2.46%) | 154,800 |
15 Jun 2021 | USD | 0.7463 | 0.7613 | 0.6944 | 0.7119 | 11.3904 | +0.001 (+0.18%) | 206,300 |
14 Jun 2021 | USD | 0.7275 | 0.7338 | 0.6994 | 0.7106 | 11.3696 | -0.013 (-1.82%) | 117,400 |
11 Jun 2021 | USD | 0.7306 | 0.7375 | 0.7169 | 0.7238 | 11.5808 | -0.009 (-1.19%) | 93,100 |
10 Jun 2021 | USD | 0.7344 | 0.7519 | 0.7156 | 0.7325 | 11.72 | +0.003 (+0.34%) | 98,000 |
9 Jun 2021 | USD | 0.7356 | 0.7638 | 0.7188 | 0.73 | 11.68 | -0.006 (-0.86%) | 150,400 |
8 Jun 2021 | USD | 0.7338 | 0.7469 | 0.72 | 0.7363 | 11.7808 | +0.001 (+0.10%) | 137,000 |
7 Jun 2021 | USD | 0.7481 | 0.7719 | 0.7206 | 0.7356 | 11.7696 | -0.021 (-2.74%) | 360,200 |
4 Jun 2021 | USD | 0.7988 | 0.7988 | 0.7519 | 0.7563 | 12.1008 | -0.037 (-4.72%) | 102,600 |
3 Jun 2021 | USD | 0.7906 | 0.8031 | 0.77 | 0.7938 | 12.7008 | +0.006 (+0.80%) | 91,800 |
2 Jun 2021 | USD | 0.7869 | 0.8088 | 0.7694 | 0.7875 | 12.6 | -0.019 (-2.40%) | 68,000 |
1 Jun 2021 | USD | 0.7769 | 0.8113 | 0.7531 | 0.8069 | 12.9104 | +0.035 (+4.53%) | 175,100 |
28 May 2021 | USD | 0.7544 | 0.7938 | 0.7525 | 0.7719 | 12.3504 | +0.019 (+2.50%) | 252,100 |