Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2021 | USD | 0.77 | 0.77 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 93,000 |
26 Jul 2021 | USD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 75,700 |
23 Jul 2021 | USD | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 47,100 |
22 Jul 2021 | USD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 15,200 |
21 Jul 2021 | USD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 77,000 |
20 Jul 2021 | USD | 0.8 | 0.83 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 283,800 |
19 Jul 2021 | USD | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.04 (-4.88%) | 93,300 |
16 Jul 2021 | USD | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 51,700 |
15 Jul 2021 | USD | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 64,400 |
14 Jul 2021 | USD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 64,600 |
13 Jul 2021 | USD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 28,700 |
12 Jul 2021 | USD | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 113,100 |
9 Jul 2021 | USD | 0.9 | 0.91 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 47,200 |
8 Jul 2021 | USD | 0.87 | 0.9 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 149,100 |
7 Jul 2021 | USD | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 76,000 |
6 Jul 2021 | USD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 27,200 |
2 Jul 2021 | USD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 73,800 |
1 Jul 2021 | USD | 0.94 | 0.94 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 100,100 |
30 Jun 2021 | USD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 124,600 |
29 Jun 2021 | USD | 0.95 | 0.95 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 93,700 |
28 Jun 2021 | USD | 0.92 | 0.94 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 116,000 |
25 Jun 2021 | USD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 101,400 |
24 Jun 2021 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 122,100 |
23 Jun 2021 | USD | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 97,200 |
22 Jun 2021 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 49,200 |
21 Jun 2021 | USD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 85,500 |
18 Jun 2021 | USD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 138,800 |
17 Jun 2021 | USD | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 119,500 |
16 Jun 2021 | USD | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 40,500 |
15 Jun 2021 | USD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 78,700 |