Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 0.81 | 0.81 | 0.74 | 0.75 | 0.75 | -0.07 (-8.54%) | 35,900 |
13 Jul 2021 | USD | 0.83 | 0.83 | 0.736 | 0.82 | 0.82 | -0.03 (-3.53%) | 174,400 |
12 Jul 2021 | USD | 0.68 | 0.87 | 0.675 | 0.85 | 0.85 | +0.132 (+18.38%) | 381,100 |
9 Jul 2021 | USD | 0.71 | 0.759 | 0.6 | 0.718 | 0.718 | +0.008 (+1.13%) | 1,315,100 |
8 Jul 2021 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 4,500 |
7 Jul 2021 | USD | 0.75 | 0.75 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 13,600 |
6 Jul 2021 | USD | 0.745 | 0.75 | 0.731 | 0.75 | 0.75 | -0.03 (-3.85%) | 11,700 |
2 Jul 2021 | USD | 0.753 | 0.78 | 0.73 | 0.78 | 0.78 | 0.0 (0.0%) | 9,700 |
1 Jul 2021 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 5,600 |
30 Jun 2021 | USD | 0.786 | 0.786 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 12,500 |
29 Jun 2021 | USD | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | +0.007 (+0.88%) | 12,800 |
28 Jun 2021 | USD | 0.8 | 0.8 | 0.791 | 0.793 | 0.793 | -0.007 (-0.88%) | 27,300 |
25 Jun 2021 | USD | 0.77 | 0.84 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 90,400 |
24 Jun 2021 | USD | 0.75 | 0.8 | 0.733 | 0.78 | 0.78 | +0.003 (+0.39%) | 89,200 |
23 Jun 2021 | USD | 0.78 | 0.8 | 0.77 | 0.777 | 0.777 | -0.023 (-2.87%) | 68,400 |
22 Jun 2021 | USD | 0.9 | 0.9 | 0.76 | 0.8 | 0.8 | -0.1 (-11.11%) | 48,100 |
21 Jun 2021 | USD | 0.87 | 0.9 | 0.791 | 0.9 | 0.9 | +0.03 (+3.45%) | 39,400 |
18 Jun 2021 | USD | 1 | 1 | 0.85 | 0.87 | 0.87 | -0.009 (-1.02%) | 18,600 |
17 Jun 2021 | USD | 0.832 | 0.89 | 0.811 | 0.879 | 0.879 | -0.011 (-1.24%) | 62,400 |
16 Jun 2021 | USD | 0.975 | 0.975 | 0.85 | 0.89 | 0.89 | -0.11 (-11%) | 85,600 |
15 Jun 2021 | USD | 1.005 | 1.02 | 0.955 | 1 | 1 | +0.01 (+1.01%) | 23,700 |
14 Jun 2021 | USD | 1.015 | 1.05 | 0.971 | 0.99 | 0.99 | -0.03 (-2.94%) | 34,700 |
11 Jun 2021 | USD | 1.01 | 1.08 | 0.955 | 1.02 | 1.02 | -0.03 (-2.86%) | 46,600 |
10 Jun 2021 | USD | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | +0.02 (+1.94%) | 35,300 |
9 Jun 2021 | USD | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 21,600 |
8 Jun 2021 | USD | 1.04 | 1.1 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 75,100 |
7 Jun 2021 | USD | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -0.05 (-4.72%) | 31,700 |
4 Jun 2021 | USD | 0.97 | 1.08 | 0.962 | 1.06 | 1.06 | +0.129 (+13.86%) | 98,100 |
3 Jun 2021 | USD | 0.95 | 0.97 | 0.89 | 0.931 | 0.931 | -0.029 (-3.02%) | 44,600 |
2 Jun 2021 | USD | 0.99 | 1 | 0.885 | 0.96 | 0.96 | +0.04 (+4.35%) | 68,000 |