Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 0.863 | 0.864 | 0.82 | 0.835 | 0.835 | -0.005 (-0.60%) | 444,300 |
15 Jul 2021 | USD | 0.969 | 0.969 | 0.811 | 0.84 | 0.84 | -0.06 (-6.67%) | 948,600 |
14 Jul 2021 | USD | 0.93 | 0.969 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 517,400 |
13 Jul 2021 | USD | 0.871 | 0.95 | 0.871 | 0.94 | 0.94 | +0.04 (+4.44%) | 446,900 |
12 Jul 2021 | USD | 0.87 | 0.91 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 270,100 |
9 Jul 2021 | USD | 0.845 | 0.936 | 0.845 | 0.89 | 0.89 | +0.008 (+0.91%) | 317,200 |
8 Jul 2021 | USD | 0.88 | 0.91 | 0.811 | 0.882 | 0.882 | -0.003 (-0.34%) | 767,100 |
7 Jul 2021 | USD | 0.901 | 0.92 | 0.85 | 0.885 | 0.885 | -0.024 (-2.64%) | 621,500 |
6 Jul 2021 | USD | 0.905 | 0.925 | 0.87 | 0.909 | 0.909 | -0.011 (-1.20%) | 410,500 |
2 Jul 2021 | USD | 0.92 | 0.949 | 0.904 | 0.92 | 0.92 | -0.01 (-1.08%) | 424,700 |
1 Jul 2021 | USD | 0.94 | 0.98 | 0.924 | 0.93 | 0.93 | -0.014 (-1.48%) | 322,700 |
30 Jun 2021 | USD | 0.935 | 0.96 | 0.92 | 0.944 | 0.944 | +0.004 (+0.43%) | 346,000 |
29 Jun 2021 | USD | 0.96 | 1 | 0.939 | 0.94 | 0.94 | -0.043 (-4.37%) | 528,100 |
28 Jun 2021 | USD | 0.963 | 1.01 | 0.96 | 0.983 | 0.983 | -0.007 (-0.71%) | 369,800 |
25 Jun 2021 | USD | 0.97 | 0.995 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 269,700 |
24 Jun 2021 | USD | 0.975 | 1 | 0.95 | 0.97 | 0.97 | +0.005 (+0.52%) | 372,100 |
23 Jun 2021 | USD | 0.97 | 1 | 0.92 | 0.965 | 0.965 | -0.025 (-2.53%) | 896,700 |
22 Jun 2021 | USD | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 571,200 |
21 Jun 2021 | USD | 1.05 | 1.08 | 0.971 | 1.02 | 1.02 | -0.04 (-3.77%) | 611,700 |
18 Jun 2021 | USD | 0.98 | 1.09 | 0.95 | 1.06 | 1.06 | +0.09 (+9.28%) | 1,250,000 |
17 Jun 2021 | USD | 1.04 | 1.04 | 0.953 | 0.97 | 0.97 | -0.01 (-1.02%) | 463,300 |
16 Jun 2021 | USD | 0.95 | 1.01 | 0.94 | 0.98 | 0.98 | +0.015 (+1.55%) | 486,300 |
15 Jun 2021 | USD | 0.978 | 1 | 0.92 | 0.965 | 0.965 | -0.005 (-0.52%) | 622,500 |
14 Jun 2021 | USD | 0.97 | 1.02 | 0.94 | 0.97 | 0.97 | +0.01 (+1.04%) | 617,600 |
11 Jun 2021 | USD | 0.904 | 0.99 | 0.904 | 0.96 | 0.96 | -0.02 (-2.04%) | 642,000 |
10 Jun 2021 | USD | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | +0.013 (+1.34%) | 326,900 |
9 Jun 2021 | USD | 1 | 1.06 | 0.95 | 0.967 | 0.967 | -0.063 (-6.12%) | 1,216,700 |
8 Jun 2021 | USD | 1.05 | 1.08 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 971,700 |
7 Jun 2021 | USD | 1.11 | 1.12 | 1 | 1.05 | 1.05 | -0.065 (-5.83%) | 1,143,900 |
4 Jun 2021 | USD | 1.15 | 1.15 | 1.1 | 1.115 | 1.115 | -0.025 (-2.19%) | 510,300 |