Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 1.03 | 1.03 | 0.975 | 0.982 | 0.982 | -0.057 (-5.49%) | 138,100 |
12 Jul 2021 | USD | 1.11 | 1.13 | 1.02 | 1.039 | 1.039 | -0.071 (-6.40%) | 239,800 |
9 Jul 2021 | USD | 0.985 | 1.11 | 0.934 | 1.11 | 1.11 | +0.24 (+27.59%) | 1,015,500 |
8 Jul 2021 | USD | 0.842 | 0.88 | 0.842 | 0.87 | 0.87 | -0.018 (-2.03%) | 234,100 |
7 Jul 2021 | USD | 0.846 | 0.92 | 0.842 | 0.888 | 0.888 | 0.0 (0.0%) | 89,400 |
6 Jul 2021 | USD | 0.9 | 0.904 | 0.873 | 0.888 | 0.888 | -0.012 (-1.33%) | 158,100 |
2 Jul 2021 | USD | 0.901 | 0.938 | 0.891 | 0.9 | 0.9 | -0.02 (-2.17%) | 135,500 |
1 Jul 2021 | USD | 0.89 | 0.935 | 0.874 | 0.92 | 0.92 | +0.02 (+2.22%) | 166,300 |
30 Jun 2021 | USD | 0.862 | 0.913 | 0.862 | 0.9 | 0.9 | 0.0 (0.0%) | 82,800 |
29 Jun 2021 | USD | 0.918 | 0.93 | 0.87 | 0.9 | 0.9 | -0.021 (-2.28%) | 387,800 |
28 Jun 2021 | USD | 0.918 | 0.93 | 0.91 | 0.921 | 0.921 | -0.014 (-1.50%) | 83,800 |
25 Jun 2021 | USD | 0.95 | 0.98 | 0.886 | 0.935 | 0.935 | +0.011 (+1.19%) | 91,300 |
24 Jun 2021 | USD | 0.907 | 0.987 | 0.907 | 0.924 | 0.924 | -0.01 (-1.07%) | 81,800 |
23 Jun 2021 | USD | 0.979 | 0.979 | 0.917 | 0.934 | 0.934 | +0.01 (+1.08%) | 101,400 |
22 Jun 2021 | USD | 0.94 | 0.954 | 0.917 | 0.924 | 0.924 | -0.036 (-3.75%) | 231,500 |
21 Jun 2021 | USD | 0.965 | 0.978 | 0.926 | 0.96 | 0.96 | -0.005 (-0.52%) | 87,600 |
18 Jun 2021 | USD | 0.97 | 0.97 | 0.894 | 0.965 | 0.965 | +0.012 (+1.26%) | 88,500 |
17 Jun 2021 | USD | 0.97 | 0.98 | 0.943 | 0.953 | 0.953 | -0.024 (-2.46%) | 171,300 |
16 Jun 2021 | USD | 0.943 | 1 | 0.943 | 0.977 | 0.977 | -0.007 (-0.71%) | 95,600 |
15 Jun 2021 | USD | 1 | 1.01 | 0.983 | 0.984 | 0.984 | -0.016 (-1.60%) | 138,900 |
14 Jun 2021 | USD | 1.05 | 1.05 | 0.99 | 1 | 1 | +0.008 (+0.81%) | 34,700 |
11 Jun 2021 | USD | 1.045 | 1.045 | 0.992 | 0.992 | 0.992 | -0.018 (-1.78%) | 116,900 |
10 Jun 2021 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 63,900 |
9 Jun 2021 | USD | 1.02 | 1.065 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 151,300 |
8 Jun 2021 | USD | 1.04 | 1.055 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 58,400 |
7 Jun 2021 | USD | 1.065 | 1.08 | 1.016 | 1.04 | 1.04 | +0.01 (+0.97%) | 116,800 |
4 Jun 2021 | USD | 1 | 1.065 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 63,000 |
3 Jun 2021 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | -0.027 (-2.55%) | 145,600 |
2 Jun 2021 | USD | 1.03 | 1.06 | 1 | 1.057 | 1.057 | +0.027 (+2.62%) | 152,900 |
1 Jun 2021 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 78,900 |