Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | USD | 1.47 | 1.47 | 1.27 | 1.315 | 1.315 | -0.085 (-6.07%) | 29,900 |
2 Jul 2021 | USD | 1.41 | 1.46 | 1.38 | 1.4 | 1.4 | +0.002 (+0.14%) | 69,600 |
1 Jul 2021 | USD | 1.33 | 1.41 | 1.29 | 1.398 | 1.398 | +0.098 (+7.54%) | 273,100 |
30 Jun 2021 | USD | 1.25 | 1.35 | 1.21 | 1.3 | 1.3 | +0.25 (+23.81%) | 1,548,600 |
29 Jun 2021 | USD | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 138,300 |
28 Jun 2021 | USD | 0.925 | 1.08 | 0.912 | 1.02 | 1.02 | +0.14 (+15.91%) | 141,300 |
25 Jun 2021 | USD | 0.9 | 0.901 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 10,900 |
24 Jun 2021 | USD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,400 |
23 Jun 2021 | USD | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 11,100 |
22 Jun 2021 | USD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 3,000 |
21 Jun 2021 | USD | 0.845 | 0.85 | 0.8 | 0.85 | 0.85 | -0.03 (-3.41%) | 11,800 |
18 Jun 2021 | USD | 0.845 | 0.88 | 0.845 | 0.88 | 0.88 | +0.04 (+4.76%) | 2,100 |
17 Jun 2021 | USD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 16,800 |
16 Jun 2021 | USD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 5,300 |
15 Jun 2021 | USD | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.07 (-7.78%) | 4,700 |
14 Jun 2021 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 4,900 |
11 Jun 2021 | USD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | +0.03 (+3.53%) | 3,100 |
10 Jun 2021 | USD | 0.76 | 0.9 | 0.76 | 0.85 | 0.85 | +0.02 (+2.41%) | 6,200 |
9 Jun 2021 | USD | 0.77 | 0.83 | 0.76 | 0.83 | 0.83 | +0.08 (+10.67%) | 8,000 |
8 Jun 2021 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 1,100 |
7 Jun 2021 | USD | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | -0.002 (-0.23%) | 16,000 |
4 Jun 2021 | USD | 0.85 | 0.9 | 0.85 | 0.852 | 0.852 | +0.032 (+3.90%) | 36,000 |
3 Jun 2021 | USD | 0.8 | 0.825 | 0.691 | 0.82 | 0.82 | -0.03 (-3.53%) | 16,400 |
2 Jun 2021 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.06 (+7.59%) | 11,700 |
1 Jun 2021 | USD | 0.7 | 0.811 | 0.7 | 0.79 | 0.79 | -0.02 (-2.47%) | 14,300 |
28 May 2021 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,400 |
27 May 2021 | USD | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | -0.09 (-10.11%) | 32,500 |
26 May 2021 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.05 (+5.95%) | 100 |
25 May 2021 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
24 May 2021 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.009 (-1.06%) | 1,400 |