Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 0.643 | 0.662 | 0.635 | 0.642 | 0.642 | -0.011 (-1.68%) | 34,500 |
12 Jul 2021 | USD | 0.62 | 0.665 | 0.61 | 0.653 | 0.653 | -0.015 (-2.25%) | 78,500 |
9 Jul 2021 | USD | 0.66 | 0.682 | 0.647 | 0.668 | 0.668 | +0.007 (+1.06%) | 38,500 |
8 Jul 2021 | USD | 0.672 | 0.676 | 0.64 | 0.661 | 0.661 | -0.015 (-2.22%) | 35,200 |
7 Jul 2021 | USD | 0.715 | 0.719 | 0.659 | 0.676 | 0.676 | -0.037 (-5.19%) | 115,000 |
6 Jul 2021 | USD | 0.732 | 0.732 | 0.706 | 0.713 | 0.713 | -0.037 (-4.93%) | 45,200 |
2 Jul 2021 | USD | 0.75 | 0.752 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 13,300 |
1 Jul 2021 | USD | 0.776 | 0.776 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 400 |
30 Jun 2021 | USD | 0.795 | 0.795 | 0.74 | 0.77 | 0.77 | -0.013 (-1.66%) | 68,500 |
29 Jun 2021 | USD | 0.75 | 0.783 | 0.72 | 0.783 | 0.783 | +0.029 (+3.85%) | 31,400 |
28 Jun 2021 | USD | 0.759 | 0.77 | 0.745 | 0.754 | 0.754 | -0.024 (-3.08%) | 15,800 |
25 Jun 2021 | USD | 0.764 | 0.81 | 0.75 | 0.778 | 0.778 | -0.002 (-0.26%) | 42,400 |
24 Jun 2021 | USD | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -0.014 (-1.76%) | 33,900 |
23 Jun 2021 | USD | 0.85 | 0.85 | 0.73 | 0.794 | 0.794 | -0.027 (-3.29%) | 141,700 |
22 Jun 2021 | USD | 0.83 | 0.83 | 0.765 | 0.821 | 0.821 | -0.005 (-0.61%) | 91,200 |
21 Jun 2021 | USD | 0.818 | 0.845 | 0.773 | 0.826 | 0.826 | +0.018 (+2.23%) | 90,900 |
18 Jun 2021 | USD | 0.703 | 0.808 | 0.7 | 0.808 | 0.808 | +0.088 (+12.22%) | 87,500 |
17 Jun 2021 | USD | 0.751 | 0.751 | 0.665 | 0.72 | 0.72 | -0.04 (-5.26%) | 93,300 |
16 Jun 2021 | USD | 0.743 | 0.769 | 0.736 | 0.76 | 0.76 | +0.01 (+1.33%) | 66,500 |
15 Jun 2021 | USD | 0.769 | 0.769 | 0.735 | 0.75 | 0.75 | +0.001 (+0.13%) | 91,800 |
14 Jun 2021 | USD | 0.757 | 0.77 | 0.749 | 0.749 | 0.749 | -0.008 (-1.06%) | 54,000 |
11 Jun 2021 | USD | 0.755 | 0.775 | 0.722 | 0.757 | 0.757 | +0.004 (+0.53%) | 69,200 |
10 Jun 2021 | USD | 0.69 | 0.753 | 0.687 | 0.753 | 0.753 | +0.075 (+11.06%) | 66,600 |
9 Jun 2021 | USD | 0.689 | 0.69 | 0.668 | 0.678 | 0.678 | +0.026 (+3.99%) | 59,100 |
8 Jun 2021 | USD | 0.665 | 0.671 | 0.652 | 0.652 | 0.652 | -0.019 (-2.83%) | 31,200 |
7 Jun 2021 | USD | 0.68 | 0.68 | 0.662 | 0.671 | 0.671 | +0.004 (+0.60%) | 127,200 |
4 Jun 2021 | USD | 0.664 | 0.672 | 0.654 | 0.667 | 0.667 | +0.025 (+3.89%) | 24,300 |
3 Jun 2021 | USD | 0.649 | 0.679 | 0.631 | 0.642 | 0.642 | -0.023 (-3.46%) | 32,200 |
2 Jun 2021 | USD | 0.65 | 0.665 | 0.639 | 0.665 | 0.665 | +0.019 (+2.94%) | 51,500 |
1 Jun 2021 | USD | 0.65 | 0.655 | 0.62 | 0.646 | 0.646 | +0.033 (+5.38%) | 154,800 |