Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | USD | 0.7293 | 0.7293 | 0.7177 | 0.7177 | 0.7177 | -0.032 (-4.27%) | 34,500 |
20 Jul 2021 | USD | 0.74 | 0.7606 | 0.74 | 0.7497 | 0.7497 | +0.005 (+0.62%) | 10,631 |
19 Jul 2021 | USD | 0.75 | 0.784 | 0.7439 | 0.7451 | 0.7451 | +0.001 (+0.16%) | 8,280 |
16 Jul 2021 | USD | 0.7946 | 0.8082 | 0.7439 | 0.7439 | 0.7439 | -0.006 (-0.81%) | 19,225 |
15 Jul 2021 | USD | 0.7912 | 0.7912 | 0.7243 | 0.75 | 0.75 | -0.068 (-8.32%) | 85,367 |
14 Jul 2021 | USD | 0.823 | 0.823 | 0.8 | 0.8181 | 0.8181 | -0.042 (-4.87%) | 11,137 |
13 Jul 2021 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.018 (-2.03%) | 2,900 |
12 Jul 2021 | USD | 0.87 | 0.8778 | 0.8418 | 0.8778 | 0.8778 | +0.017 (+1.96%) | 8,813 |
9 Jul 2021 | USD | 0.8487 | 0.8787 | 0.8477 | 0.8609 | 0.8609 | +0.011 (+1.28%) | 1,366 |
8 Jul 2021 | USD | 0.85 | 0.8738 | 0.8248 | 0.85 | 0.85 | -0.006 (-0.72%) | 12,254 |
7 Jul 2021 | USD | 0.85 | 0.87 | 0.8333 | 0.8562 | 0.8562 | -0.014 (-1.59%) | 20,500 |
6 Jul 2021 | USD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -0.001 (-0.06%) | 7,200 |
2 Jul 2021 | USD | 0.842 | 0.8913 | 0.842 | 0.8705 | 0.8705 | -0.029 (-3.28%) | 2,001 |
1 Jul 2021 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
30 Jun 2021 | USD | 0.9004 | 0.9004 | 0.8991 | 0.9 | 0.9 | 0.0 (0.0%) | 13,389 |
29 Jun 2021 | USD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,000 |
28 Jun 2021 | USD | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 9,300 |
25 Jun 2021 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 700 |
24 Jun 2021 | USD | 0.9 | 0.92 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 7,700 |
23 Jun 2021 | USD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 28,100 |
22 Jun 2021 | USD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,900 |
21 Jun 2021 | USD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 12,300 |
18 Jun 2021 | USD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 2,400 |
17 Jun 2021 | USD | 1.01 | 1.01 | 0.95 | 1 | 1 | -0.04 (-3.85%) | 6,000 |
16 Jun 2021 | USD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.04 (+4%) | 5,600 |
15 Jun 2021 | USD | 1.04 | 1.04 | 1 | 1 | 1 | -0.02 (-1.96%) | 12,500 |
14 Jun 2021 | USD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 6,300 |
11 Jun 2021 | USD | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,100 |
10 Jun 2021 | USD | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 18,200 |
9 Jun 2021 | USD | 0.95 | 1.06 | 0.95 | 1.05 | 1.05 | 0.0 (0.0%) | 43,200 |