Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | USD | 1.239 | 1.3 | 1.11 | 1.3 | 9.1 | +0.048 (+3.83%) | 25,000 |
6 Jul 2021 | USD | 1.37 | 1.42 | 1.18 | 1.252 | 8.764 | -0.011 (-0.87%) | 95,500 |
2 Jul 2021 | USD | 1.17 | 1.27 | 1.165 | 1.263 | 8.841 | +0.093 (+7.95%) | 199,300 |
1 Jul 2021 | USD | 1.13 | 1.19 | 1.13 | 1.17 | 8.19 | +0.11 (+10.38%) | 17,800 |
30 Jun 2021 | USD | 1.058 | 1.213 | 1.05 | 1.06 | 7.42 | +0.04 (+3.92%) | 53,900 |
29 Jun 2021 | USD | 0.99 | 1.06 | 0.99 | 1.02 | 7.14 | +0.02 (+2%) | 22,800 |
28 Jun 2021 | USD | 0.984 | 1.06 | 0.96 | 1 | 7 | +0.02 (+2.04%) | 78,600 |
25 Jun 2021 | USD | 0.989 | 1.03 | 0.956 | 0.98 | 6.86 | +0.03 (+3.16%) | 9,000 |
24 Jun 2021 | USD | 0.941 | 1 | 0.941 | 0.95 | 6.65 | -0.006 (-0.63%) | 7,200 |
23 Jun 2021 | USD | 0.924 | 0.964 | 0.9 | 0.956 | 6.692 | +0.018 (+1.92%) | 13,200 |
22 Jun 2021 | USD | 0.975 | 0.977 | 0.93 | 0.938 | 6.566 | -0.039 (-3.99%) | 19,300 |
21 Jun 2021 | USD | 1.035 | 1.045 | 0.934 | 0.977 | 6.839 | +0.007 (+0.72%) | 14,200 |
18 Jun 2021 | USD | 0.884 | 1.1 | 0.884 | 0.97 | 6.79 | +0.055 (+6.01%) | 24,900 |
17 Jun 2021 | USD | 0.918 | 0.96 | 0.898 | 0.915 | 6.405 | +0.061 (+7.14%) | 34,300 |
16 Jun 2021 | USD | 0.857 | 0.892 | 0.825 | 0.854 | 5.978 | -0.003 (-0.35%) | 19,300 |
15 Jun 2021 | USD | 0.953 | 0.953 | 0.857 | 0.857 | 5.999 | -0.087 (-9.22%) | 34,300 |
14 Jun 2021 | USD | 0.97 | 1 | 0.925 | 0.944 | 6.608 | -0.048 (-4.84%) | 22,400 |
11 Jun 2021 | USD | 0.854 | 1 | 0.803 | 0.992 | 6.944 | +0.143 (+16.84%) | 63,300 |
10 Jun 2021 | USD | 0.856 | 0.856 | 0.82 | 0.849 | 5.943 | +0.024 (+2.91%) | 22,800 |
9 Jun 2021 | USD | 0.8 | 0.85 | 0.8 | 0.825 | 5.775 | -0.01 (-1.20%) | 33,000 |
8 Jun 2021 | USD | 0.85 | 0.867 | 0.82 | 0.835 | 5.845 | -0.004 (-0.48%) | 25,300 |
7 Jun 2021 | USD | 0.881 | 0.889 | 0.831 | 0.839 | 5.873 | -0.011 (-1.29%) | 32,400 |
4 Jun 2021 | USD | 0.844 | 0.882 | 0.844 | 0.85 | 5.95 | +0.006 (+0.71%) | 23,400 |
3 Jun 2021 | USD | 0.82 | 0.875 | 0.82 | 0.844 | 5.908 | -0.013 (-1.52%) | 27,700 |
2 Jun 2021 | USD | 0.8982 | 0.8994 | 0.8565 | 0.857 | 5.999 | -0.023 (-2.61%) | 19,291 |
1 Jun 2021 | USD | 0.828 | 1 | 0.82 | 0.88 | 6.16 | +0.07 (+8.64%) | 53,700 |
28 May 2021 | USD | 0.854 | 0.856 | 0.8 | 0.81 | 5.67 | -0.005 (-0.61%) | 91,000 |
27 May 2021 | USD | 0.858 | 0.866 | 0.8 | 0.815 | 5.705 | +0.005 (+0.62%) | 63,100 |
26 May 2021 | USD | 0.821 | 0.848 | 0.81 | 0.81 | 5.67 | -0.03 (-3.57%) | 42,500 |
25 May 2021 | USD | 0.885 | 0.91 | 0.83 | 0.84 | 5.88 | -0.05 (-5.62%) | 37,600 |