Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2021 | USD | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | -0.005 (-0.56%) | 304,000 |
19 Jul 2021 | USD | 0.9 | 0.9 | 0.85 | 0.885 | 0.885 | -0.005 (-0.56%) | 475,200 |
16 Jul 2021 | USD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 704,400 |
15 Jul 2021 | USD | 0.94 | 0.955 | 0.864 | 0.905 | 0.905 | -0.025 (-2.69%) | 880,700 |
14 Jul 2021 | USD | 1.03 | 1.04 | 0.91 | 0.93 | 0.93 | -0.075 (-7.46%) | 1,065,800 |
13 Jul 2021 | USD | 1.03 | 1.05 | 0.982 | 1.005 | 1.005 | -0.005 (-0.50%) | 744,000 |
12 Jul 2021 | USD | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -0.02 (-1.94%) | 455,500 |
9 Jul 2021 | USD | 1.06 | 1.07 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 597,200 |
8 Jul 2021 | USD | 1 | 1.08 | 0.98 | 1.05 | 1.05 | +0.016 (+1.55%) | 744,100 |
7 Jul 2021 | USD | 1.08 | 1.08 | 0.98 | 1.034 | 1.034 | -0.006 (-0.58%) | 798,800 |
6 Jul 2021 | USD | 1.15 | 1.19 | 0.99 | 1.04 | 1.04 | -0.09 (-7.96%) | 1,339,000 |
2 Jul 2021 | USD | 1.25 | 1.25 | 1.1 | 1.13 | 1.13 | -0.084 (-6.92%) | 665,200 |
1 Jul 2021 | USD | 1.15 | 1.24 | 1.03 | 1.214 | 1.214 | +0.084 (+7.43%) | 1,029,400 |
30 Jun 2021 | USD | 1.32 | 1.35 | 1.1 | 1.13 | 1.13 | -0.09 (-7.38%) | 2,150,800 |
29 Jun 2021 | USD | 1.04 | 1.26 | 1.03 | 1.22 | 1.22 | +0.19 (+18.45%) | 2,084,800 |
28 Jun 2021 | USD | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | +0.07 (+7.29%) | 1,084,900 |
25 Jun 2021 | USD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 543,500 |
24 Jun 2021 | USD | 0.99 | 0.994 | 0.94 | 0.98 | 0.98 | +0.02 (+2.08%) | 325,000 |
23 Jun 2021 | USD | 0.943 | 1.02 | 0.93 | 0.96 | 0.96 | +0.035 (+3.78%) | 755,400 |
22 Jun 2021 | USD | 0.99 | 1 | 0.92 | 0.925 | 0.925 | -0.045 (-4.64%) | 442,500 |
21 Jun 2021 | USD | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | +0.051 (+5.55%) | 741,500 |
18 Jun 2021 | USD | 0.852 | 0.94 | 0.851 | 0.919 | 0.919 | +0.057 (+6.61%) | 1,015,300 |
17 Jun 2021 | USD | 0.85 | 0.88 | 0.85 | 0.862 | 0.862 | -0.017 (-1.93%) | 282,400 |
16 Jun 2021 | USD | 0.88 | 0.9 | 0.841 | 0.879 | 0.879 | -0.001 (-0.11%) | 739,300 |
15 Jun 2021 | USD | 0.952 | 0.955 | 0.86 | 0.88 | 0.88 | -0.063 (-6.68%) | 668,000 |
14 Jun 2021 | USD | 0.91 | 0.96 | 0.91 | 0.943 | 0.943 | -0.007 (-0.74%) | 248,400 |
11 Jun 2021 | USD | 0.95 | 0.973 | 0.919 | 0.95 | 0.95 | -0.01 (-1.04%) | 237,100 |
10 Jun 2021 | USD | 0.99 | 0.999 | 0.94 | 0.96 | 0.96 | -0.014 (-1.44%) | 291,700 |
9 Jun 2021 | USD | 0.96 | 0.98 | 0.96 | 0.974 | 0.974 | +0.004 (+0.41%) | 285,600 |
8 Jun 2021 | USD | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 396,600 |