Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | USD | 1.05 | 1.06 | 1.025 | 1.05 | 1.05 | -0.01 (-0.94%) | 222,800 |
1 Jul 2021 | USD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 23,200 |
30 Jun 2021 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 19,200 |
29 Jun 2021 | USD | 1.09 | 1.095 | 1.08 | 1.09 | 1.09 | +0.045 (+4.31%) | 128,800 |
28 Jun 2021 | USD | 1.04 | 1.06 | 1.03 | 1.045 | 1.045 | -0.015 (-1.42%) | 16,400 |
25 Jun 2021 | USD | 1.04 | 1.084 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 34,000 |
24 Jun 2021 | USD | 0.952 | 1.033 | 0.952 | 1.02 | 1.02 | 0.0 (0.0%) | 16,200 |
23 Jun 2021 | USD | 0.99 | 1.03 | 0.95 | 1.02 | 1.02 | 0.0 (0.0%) | 21,000 |
22 Jun 2021 | USD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.001 (-0.10%) | 5,000 |
21 Jun 2021 | USD | 1.01 | 1.05 | 1.01 | 1.021 | 1.021 | -0.029 (-2.76%) | 9,700 |
18 Jun 2021 | USD | 1.026 | 1.07 | 1.02 | 1.05 | 1.05 | +0.06 (+6.06%) | 11,200 |
17 Jun 2021 | USD | 1.025 | 1.04 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 106,900 |
16 Jun 2021 | USD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 31,400 |
15 Jun 2021 | USD | 0.92 | 1 | 0.92 | 0.99 | 0.99 | +0.025 (+2.59%) | 332,500 |
14 Jun 2021 | USD | 0.91 | 0.965 | 0.91 | 0.965 | 0.965 | +0.045 (+4.89%) | 31,500 |
11 Jun 2021 | USD | 0.89 | 0.92 | 0.84 | 0.92 | 0.92 | +0.03 (+3.37%) | 51,200 |
10 Jun 2021 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.039 (+4.58%) | 22,000 |
9 Jun 2021 | USD | 0.898 | 0.908 | 0.85 | 0.851 | 0.851 | -0.009 (-1.05%) | 20,000 |
8 Jun 2021 | USD | 0.89 | 0.9098 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 62,819 |
7 Jun 2021 | USD | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | -0.06 (-6.59%) | 183,792 |
4 Jun 2021 | USD | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | +0.02 (+2.25%) | 18,400 |
3 Jun 2021 | USD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.04 (+4.71%) | 61,800 |
2 Jun 2021 | USD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 43,500 |
1 Jun 2021 | USD | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 19,700 |
28 May 2021 | USD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 42,600 |
27 May 2021 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.001 (+0.12%) | 28,800 |
26 May 2021 | USD | 0.86 | 0.87 | 0.82 | 0.839 | 0.839 | +0.005 (+0.60%) | 19,100 |
25 May 2021 | USD | 0.8 | 0.84 | 0.8 | 0.834 | 0.834 | -0.033 (-3.81%) | 3,100 |
24 May 2021 | USD | 0.8 | 0.867 | 0.8 | 0.867 | 0.867 | +0.067 (+8.38%) | 40,700 |
21 May 2021 | USD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 16,100 |