Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 0.84 | 0.849 | 0.799 | 0.82 | 0.82 | -0.062 (-7.03%) | 90,800 |
13 Jul 2021 | USD | 0.911 | 0.914 | 0.87 | 0.882 | 0.882 | -0.062 (-6.57%) | 72,600 |
12 Jul 2021 | USD | 0.883 | 0.944 | 0.883 | 0.944 | 0.944 | -0.025 (-2.58%) | 26,400 |
9 Jul 2021 | USD | 0.958 | 0.991 | 0.95 | 0.969 | 0.969 | -0.001 (-0.10%) | 42,000 |
8 Jul 2021 | USD | 0.996 | 0.996 | 0.966 | 0.97 | 0.97 | -0.03 (-3%) | 32,400 |
7 Jul 2021 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.07 (-6.54%) | 82,400 |
6 Jul 2021 | USD | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -0.093 (-8.00%) | 71,200 |
2 Jul 2021 | USD | 1.19 | 1.19 | 1.12 | 1.163 | 1.163 | +0.033 (+2.92%) | 50,400 |
1 Jul 2021 | USD | 1.17 | 1.17 | 1.095 | 1.13 | 1.13 | -0.03 (-2.59%) | 18,100 |
30 Jun 2021 | USD | 1.1 | 1.2 | 1.06 | 1.16 | 1.16 | +0.136 (+13.28%) | 77,800 |
29 Jun 2021 | USD | 1 | 1.024 | 0.994 | 1.024 | 1.024 | +0.024 (+2.40%) | 8,800 |
28 Jun 2021 | USD | 1.02 | 1.03 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 64,200 |
25 Jun 2021 | USD | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 37,400 |
24 Jun 2021 | USD | 1.08 | 1.08 | 1.034 | 1.04 | 1.04 | -0.03 (-2.80%) | 19,300 |
23 Jun 2021 | USD | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.007 (-0.65%) | 51,200 |
22 Jun 2021 | USD | 1.06 | 1.08 | 1.05 | 1.077 | 1.077 | +0.027 (+2.57%) | 25,800 |
21 Jun 2021 | USD | 1.13 | 1.13 | 1.048 | 1.05 | 1.05 | -0.04 (-3.67%) | 17,400 |
18 Jun 2021 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 44,700 |
17 Jun 2021 | USD | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 6,700 |
16 Jun 2021 | USD | 1.05 | 1.106 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 33,700 |
15 Jun 2021 | USD | 1.07 | 1.095 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 119,800 |
14 Jun 2021 | USD | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -0.07 (-5.88%) | 95,000 |
11 Jun 2021 | USD | 1.235 | 1.24 | 1.17 | 1.19 | 1.19 | -0.061 (-4.88%) | 35,600 |
10 Jun 2021 | USD | 1.239 | 1.3 | 1.22 | 1.251 | 1.251 | +0.011 (+0.89%) | 52,500 |
9 Jun 2021 | USD | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 20,400 |
8 Jun 2021 | USD | 1.37 | 1.37 | 1.239 | 1.25 | 1.25 | -0.08 (-6.02%) | 26,900 |
7 Jun 2021 | USD | 1.349 | 1.35 | 1.26 | 1.33 | 1.33 | +0.005 (+0.38%) | 10,600 |
4 Jun 2021 | USD | 1.26 | 1.47 | 1.26 | 1.325 | 1.325 | +0.095 (+7.72%) | 23,100 |
3 Jun 2021 | USD | 1.2 | 1.25 | 1.19 | 1.23 | 1.23 | -0.006 (-0.49%) | 40,500 |
2 Jun 2021 | USD | 1.27 | 1.28 | 1.23 | 1.236 | 1.236 | -0.034 (-2.68%) | 65,200 |