Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | USD | 0.94 | 0.95 | 0.92 | 0.94 | 2.82 | +0.01 (+1.08%) | 85,700 |
22 Jul 2021 | USD | 0.98 | 0.98 | 0.92 | 0.93 | 2.79 | +0.01 (+1.09%) | 116,100 |
21 Jul 2021 | USD | 0.96 | 0.96 | 0.89 | 0.92 | 2.76 | +0.07 (+8.24%) | 472,300 |
20 Jul 2021 | USD | 0.78 | 0.87 | 0.78 | 0.85 | 2.55 | +0.06 (+7.59%) | 274,800 |
19 Jul 2021 | USD | 0.79 | 0.83 | 0.75 | 0.79 | 2.37 | -0.01 (-1.25%) | 905,600 |
16 Jul 2021 | USD | 0.85 | 0.87 | 0.79 | 0.8 | 2.4 | -0.06 (-6.98%) | 499,800 |
15 Jul 2021 | USD | 0.92 | 0.92 | 0.85 | 0.86 | 2.58 | -0.05 (-5.49%) | 255,000 |
14 Jul 2021 | USD | 0.92 | 0.92 | 0.86 | 0.91 | 2.73 | 0.0 (0.0%) | 204,900 |
13 Jul 2021 | USD | 0.97 | 0.97 | 0.87 | 0.91 | 2.73 | -0.01 (-1.09%) | 342,000 |
12 Jul 2021 | USD | 0.99 | 0.99 | 0.91 | 0.92 | 2.76 | -0.05 (-5.15%) | 230,800 |
9 Jul 2021 | USD | 1 | 1.02 | 0.95 | 0.97 | 2.91 | +0.02 (+2.11%) | 201,000 |
8 Jul 2021 | USD | 1.02 | 1.04 | 0.94 | 0.95 | 2.85 | -0.08 (-7.77%) | 525,700 |
7 Jul 2021 | USD | 1.02 | 1.09 | 1.02 | 1.03 | 3.09 | +0.01 (+0.98%) | 317,000 |
6 Jul 2021 | USD | 1.11 | 1.15 | 1.02 | 1.02 | 3.06 | -0.09 (-8.11%) | 450,600 |
2 Jul 2021 | USD | 1.21 | 1.21 | 1.07 | 1.11 | 3.33 | -0.11 (-9.02%) | 383,900 |
1 Jul 2021 | USD | 1.25 | 1.26 | 1.05 | 1.22 | 3.66 | -0.03 (-2.40%) | 134,800 |
30 Jun 2021 | USD | 1.04 | 1.29 | 1.01 | 1.25 | 3.75 | +0.22 (+21.36%) | 286,400 |
29 Jun 2021 | USD | 1.11 | 1.11 | 0.96 | 1.03 | 3.09 | -0.07 (-6.36%) | 330,100 |
28 Jun 2021 | USD | 1.25 | 1.25 | 1.1 | 1.1 | 3.3 | -0.04 (-3.51%) | 157,700 |
25 Jun 2021 | USD | 1.08 | 1.19 | 1.08 | 1.14 | 3.42 | +0.01 (+0.88%) | 202,300 |
24 Jun 2021 | USD | 1.16 | 1.21 | 1.09 | 1.13 | 3.39 | -0.03 (-2.59%) | 363,000 |
23 Jun 2021 | USD | 1.1 | 1.23 | 1.1 | 1.16 | 3.48 | +0.04 (+3.57%) | 302,600 |
22 Jun 2021 | USD | 1.12 | 1.13 | 1.1 | 1.12 | 3.36 | +0.03 (+2.75%) | 139,900 |
21 Jun 2021 | USD | 1.1 | 1.13 | 1.08 | 1.09 | 3.27 | +0.02 (+1.87%) | 272,200 |
18 Jun 2021 | USD | 1.13 | 1.14 | 1.07 | 1.07 | 3.21 | -0.06 (-5.31%) | 277,200 |
17 Jun 2021 | USD | 1.18 | 1.18 | 1.1 | 1.13 | 3.39 | -0.03 (-2.59%) | 314,400 |
16 Jun 2021 | USD | 1.18 | 1.21 | 1.13 | 1.16 | 3.48 | -0.02 (-1.69%) | 480,800 |
15 Jun 2021 | USD | 1.16 | 1.24 | 1.15 | 1.18 | 3.54 | -0.01 (-0.84%) | 208,000 |
14 Jun 2021 | USD | 1.29 | 1.29 | 1.17 | 1.19 | 3.57 | -0.07 (-5.56%) | 561,400 |
11 Jun 2021 | USD | 1.22 | 1.3 | 1.22 | 1.26 | 3.78 | -0.02 (-1.56%) | 147,600 |