Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | USD | 0.756 | 0.77 | 0.646 | 0.68 | 10.2 | -0.093 (-12.03%) | 2,513,800 |
22 Jul 2021 | USD | 0.787 | 0.79 | 0.75 | 0.773 | 11.595 | -0.009 (-1.15%) | 928,100 |
21 Jul 2021 | USD | 0.78 | 0.807 | 0.766 | 0.782 | 11.73 | +0.002 (+0.26%) | 936,700 |
20 Jul 2021 | USD | 0.798 | 0.798 | 0.77 | 0.78 | 11.7 | -0.02 (-2.50%) | 664,500 |
19 Jul 2021 | USD | 0.79 | 0.818 | 0.77 | 0.8 | 12 | -0.005 (-0.62%) | 928,300 |
16 Jul 2021 | USD | 0.824 | 0.85 | 0.795 | 0.805 | 12.075 | -0.014 (-1.71%) | 922,300 |
15 Jul 2021 | USD | 0.85 | 0.855 | 0.802 | 0.819 | 12.285 | -0.026 (-3.08%) | 950,800 |
14 Jul 2021 | USD | 0.88 | 0.91 | 0.812 | 0.845 | 12.675 | -0.032 (-3.65%) | 594,400 |
13 Jul 2021 | USD | 0.879 | 0.9 | 0.87 | 0.877 | 13.155 | -0.014 (-1.57%) | 404,500 |
12 Jul 2021 | USD | 0.86 | 0.93 | 0.84 | 0.891 | 13.365 | +0.011 (+1.25%) | 508,000 |
9 Jul 2021 | USD | 0.806 | 0.88 | 0.806 | 0.88 | 13.2 | +0.085 (+10.69%) | 845,200 |
8 Jul 2021 | USD | 0.82 | 0.821 | 0.783 | 0.795 | 11.925 | -0.059 (-6.91%) | 1,304,600 |
7 Jul 2021 | USD | 0.88 | 0.92 | 0.843 | 0.854 | 12.81 | -0.042 (-4.69%) | 810,400 |
6 Jul 2021 | USD | 0.897 | 0.93 | 0.87 | 0.896 | 13.44 | +0.02 (+2.28%) | 1,204,100 |
2 Jul 2021 | USD | 0.916 | 0.916 | 0.87 | 0.876 | 13.14 | -0.041 (-4.47%) | 753,800 |
1 Jul 2021 | USD | 0.939 | 0.95 | 0.9 | 0.917 | 13.755 | -0.018 (-1.93%) | 374,400 |
30 Jun 2021 | USD | 0.939 | 0.939 | 0.903 | 0.935 | 14.025 | -0.005 (-0.53%) | 426,600 |
29 Jun 2021 | USD | 0.932 | 0.98 | 0.93 | 0.94 | 14.1 | -0.01 (-1.05%) | 555,400 |
28 Jun 2021 | USD | 1.01 | 1.04 | 0.93 | 0.95 | 14.25 | -0.1 (-9.52%) | 1,266,300 |
25 Jun 2021 | USD | 0.996 | 1.05 | 0.98 | 1.05 | 15.75 | +0.082 (+8.47%) | 1,584,400 |
24 Jun 2021 | USD | 0.93 | 0.99 | 0.93 | 0.968 | 14.52 | +0.04 (+4.31%) | 733,700 |
23 Jun 2021 | USD | 0.939 | 1 | 0.87 | 0.928 | 13.92 | -0.022 (-2.32%) | 2,256,900 |
22 Jun 2021 | USD | 0.928 | 0.96 | 0.92 | 0.95 | 14.25 | 0.0 (0.0%) | 1,044,300 |
21 Jun 2021 | USD | 0.852 | 0.978 | 0.85 | 0.95 | 14.25 | +0.089 (+10.34%) | 3,002,300 |
18 Jun 2021 | USD | 0.843 | 0.905 | 0.843 | 0.861 | 12.915 | +0.01 (+1.18%) | 1,272,400 |
17 Jun 2021 | USD | 0.837 | 0.87 | 0.824 | 0.851 | 12.765 | +0.02 (+2.41%) | 1,228,100 |
16 Jun 2021 | USD | 0.834 | 0.838 | 0.803 | 0.831 | 12.465 | -0.003 (-0.36%) | 1,077,700 |
15 Jun 2021 | USD | 0.863 | 0.87 | 0.825 | 0.834 | 12.51 | -0.032 (-3.70%) | 673,700 |
14 Jun 2021 | USD | 0.85 | 0.875 | 0.823 | 0.866 | 12.99 | +0.03 (+3.59%) | 1,091,500 |
11 Jun 2021 | USD | 0.86 | 0.88 | 0.835 | 0.836 | 12.54 | -0.017 (-1.99%) | 942,500 |