Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | USD | 0.982 | 0.982 | 0.95 | 0.955 | 0.955 | +0.055 (+6.11%) | 7,000 |
23 Jul 2021 | USD | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.08 (-8.16%) | 10,200 |
22 Jul 2021 | USD | 0.967 | 1.02 | 0.965 | 0.98 | 0.98 | +0.009 (+0.93%) | 11,900 |
21 Jul 2021 | USD | 0.93 | 0.984 | 0.93 | 0.971 | 0.971 | +0.041 (+4.41%) | 27,200 |
20 Jul 2021 | USD | 0.96 | 0.96 | 0.924 | 0.93 | 0.93 | +0.001 (+0.11%) | 19,400 |
19 Jul 2021 | USD | 0.915 | 0.939 | 0.87 | 0.929 | 0.929 | +0.014 (+1.53%) | 143,300 |
16 Jul 2021 | USD | 1.02 | 1.02 | 0.915 | 0.915 | 0.915 | -0.095 (-9.41%) | 53,000 |
15 Jul 2021 | USD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,600 |
14 Jul 2021 | USD | 1.055 | 1.06 | 1.03 | 1.03 | 1.03 | -0.025 (-2.37%) | 15,900 |
13 Jul 2021 | USD | 1.115 | 1.115 | 1.035 | 1.055 | 1.055 | +0.015 (+1.44%) | 10,900 |
12 Jul 2021 | USD | 1.07 | 1.075 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 52,700 |
9 Jul 2021 | USD | 1.085 | 1.1 | 1.085 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,500 |
8 Jul 2021 | USD | 1.085 | 1.085 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 4,200 |
7 Jul 2021 | USD | 1.095 | 1.13 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 16,800 |
6 Jul 2021 | USD | 1.105 | 1.11 | 1.08 | 1.08 | 1.08 | +0.006 (+0.56%) | 25,600 |
2 Jul 2021 | USD | 1.08 | 1.08 | 1.06 | 1.074 | 1.074 | -0.066 (-5.79%) | 23,800 |
1 Jul 2021 | USD | 1.06 | 1.145 | 1.05 | 1.14 | 1.14 | +0.08 (+7.55%) | 10,100 |
30 Jun 2021 | USD | 1.065 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 13,400 |
29 Jun 2021 | USD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 18,700 |
28 Jun 2021 | USD | 1.145 | 1.145 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 27,700 |
25 Jun 2021 | USD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 3,300 |
24 Jun 2021 | USD | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | +0.029 (+2.59%) | 12,100 |
23 Jun 2021 | USD | 1.13 | 1.13 | 1.1 | 1.121 | 1.121 | -0.009 (-0.80%) | 6,400 |
22 Jun 2021 | USD | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 56,900 |
21 Jun 2021 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 15,900 |
18 Jun 2021 | USD | 1.16 | 1.165 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 15,600 |
17 Jun 2021 | USD | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | -0.03 (-2.52%) | 58,100 |
16 Jun 2021 | USD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 5,000 |
15 Jun 2021 | USD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 16,700 |
14 Jun 2021 | USD | 1.2 | 1.26 | 1.2 | 1.26 | 1.26 | +0.017 (+1.37%) | 12,800 |