Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2021 | USD | 0.906 | 0.96 | 0.89 | 0.931 | 23.275 | +0.051 (+5.80%) | 243,600 |
19 Jul 2021 | USD | 0.89 | 0.93 | 0.87 | 0.88 | 22 | -0.06 (-6.38%) | 314,900 |
16 Jul 2021 | USD | 0.96 | 0.97 | 0.922 | 0.94 | 23.5 | +0.02 (+2.17%) | 148,600 |
15 Jul 2021 | USD | 0.96 | 0.988 | 0.918 | 0.92 | 23 | -0.079 (-7.91%) | 252,200 |
14 Jul 2021 | USD | 1.01 | 1.02 | 0.968 | 0.999 | 24.975 | -0.001 (-0.10%) | 256,900 |
13 Jul 2021 | USD | 0.99 | 1.02 | 0.99 | 1 | 25 | -0.01 (-0.99%) | 200,800 |
12 Jul 2021 | USD | 1.02 | 1.025 | 1 | 1.01 | 25.25 | -0.01 (-0.98%) | 238,100 |
9 Jul 2021 | USD | 1.04 | 1.05 | 1 | 1.02 | 25.5 | +0.01 (+0.99%) | 209,400 |
8 Jul 2021 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 25.25 | -0.08 (-7.34%) | 297,500 |
7 Jul 2021 | USD | 1.17 | 1.17 | 1.08 | 1.09 | 27.25 | -0.05 (-4.39%) | 478,200 |
6 Jul 2021 | USD | 1.2 | 1.2 | 1.13 | 1.14 | 28.5 | -0.08 (-6.56%) | 467,700 |
2 Jul 2021 | USD | 1.2 | 1.24 | 1.17 | 1.22 | 30.5 | +0.01 (+0.83%) | 498,300 |
1 Jul 2021 | USD | 1.26 | 1.26 | 1.205 | 1.21 | 30.25 | -0.02 (-1.63%) | 111,400 |
30 Jun 2021 | USD | 1.33 | 1.33 | 1.22 | 1.23 | 30.75 | -0.02 (-1.60%) | 168,700 |
29 Jun 2021 | USD | 1.23 | 1.265 | 1.21 | 1.25 | 31.25 | +0.04 (+3.31%) | 350,500 |
28 Jun 2021 | USD | 1.25 | 1.265 | 1.21 | 1.21 | 30.25 | -0.04 (-3.20%) | 168,300 |
25 Jun 2021 | USD | 1.29 | 1.31 | 1.24 | 1.25 | 31.25 | -0.06 (-4.58%) | 370,500 |
24 Jun 2021 | USD | 1.26 | 1.33 | 1.21 | 1.31 | 32.75 | +0.05 (+3.97%) | 575,800 |
23 Jun 2021 | USD | 1.22 | 1.26 | 1.18 | 1.26 | 31.5 | +0.05 (+4.13%) | 369,400 |
22 Jun 2021 | USD | 1.23 | 1.24 | 1.183 | 1.21 | 30.25 | -0.02 (-1.63%) | 304,200 |
21 Jun 2021 | USD | 1.2 | 1.254 | 1.2 | 1.23 | 30.75 | -0.02 (-1.60%) | 215,600 |
18 Jun 2021 | USD | 1.23 | 1.27 | 1.23 | 1.25 | 31.25 | 0.0 (0.0%) | 297,500 |
17 Jun 2021 | USD | 1.29 | 1.29 | 1.19 | 1.25 | 31.25 | -0.04 (-3.10%) | 859,900 |
16 Jun 2021 | USD | 1.28 | 1.34 | 1.23 | 1.29 | 32.25 | -0.01 (-0.77%) | 652,700 |
15 Jun 2021 | USD | 1.32 | 1.32 | 1.25 | 1.3 | 32.5 | +0.02 (+1.56%) | 926,591 |
14 Jun 2021 | USD | 1.46 | 1.46 | 1.25 | 1.28 | 32 | -0.16 (-11.11%) | 2,006,156 |
11 Jun 2021 | USD | 1.49 | 1.49 | 1.4 | 1.44 | 36 | -0.04 (-2.70%) | 333,400 |
10 Jun 2021 | USD | 1.48 | 1.5 | 1.36 | 1.48 | 37 | +0.02 (+1.37%) | 1,107,600 |
9 Jun 2021 | USD | 1.5 | 1.52 | 1.43 | 1.46 | 36.5 | -0.04 (-2.67%) | 903,100 |
8 Jun 2021 | USD | 1.55 | 1.57 | 1.48 | 1.5 | 37.5 | -0.05 (-3.23%) | 381,444 |