Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.012 (-1.22%) | 49,800 |
8 Jul 2021 | USD | 0.921 | 0.982 | 0.921 | 0.982 | 0.982 | +0.032 (+3.37%) | 67,300 |
7 Jul 2021 | USD | 0.991 | 0.991 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 81,500 |
6 Jul 2021 | USD | 1.01 | 1.01 | 0.971 | 0.99 | 0.99 | -0.02 (-1.98%) | 106,000 |
2 Jul 2021 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 22,700 |
1 Jul 2021 | USD | 1.04 | 1.07 | 1 | 1.04 | 1.04 | -0.005 (-0.48%) | 51,700 |
30 Jun 2021 | USD | 0.98 | 1.05 | 0.98 | 1.045 | 1.045 | +0.055 (+5.56%) | 63,900 |
29 Jun 2021 | USD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.05 (-4.81%) | 224,100 |
28 Jun 2021 | USD | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | -0.045 (-4.15%) | 153,200 |
25 Jun 2021 | USD | 1.11 | 1.12 | 1.08 | 1.085 | 1.085 | -0.01 (-0.91%) | 51,600 |
24 Jun 2021 | USD | 1.1 | 1.1 | 1.05 | 1.095 | 1.095 | +0.025 (+2.34%) | 85,100 |
23 Jun 2021 | USD | 1.045 | 1.1 | 1.045 | 1.07 | 1.07 | +0.01 (+0.94%) | 91,700 |
22 Jun 2021 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 135,400 |
21 Jun 2021 | USD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 173,600 |
18 Jun 2021 | USD | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | +0.025 (+2.28%) | 57,800 |
17 Jun 2021 | USD | 1.12 | 1.12 | 1.09 | 1.095 | 1.095 | -0.014 (-1.26%) | 167,200 |
16 Jun 2021 | USD | 1.12 | 1.14 | 1.1 | 1.109 | 1.109 | -0.026 (-2.29%) | 86,500 |
15 Jun 2021 | USD | 1.18 | 1.18 | 1.12 | 1.135 | 1.135 | -0.074 (-6.12%) | 159,800 |
14 Jun 2021 | USD | 1.21 | 1.26 | 1.18 | 1.209 | 1.209 | -0.011 (-0.90%) | 284,000 |
11 Jun 2021 | USD | 1.22 | 1.22 | 1.185 | 1.22 | 1.22 | +0.03 (+2.52%) | 298,200 |
10 Jun 2021 | USD | 1.14 | 1.2 | 1.12 | 1.19 | 1.19 | +0.07 (+6.25%) | 1,219,300 |
9 Jun 2021 | USD | 1.125 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 44,700 |
8 Jun 2021 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 165,700 |
7 Jun 2021 | USD | 1.1 | 1.21 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 350,300 |
4 Jun 2021 | USD | 1.24 | 1.24 | 1.175 | 1.18 | 1.18 | -0.05 (-4.07%) | 70,800 |
3 Jun 2021 | USD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 52,100 |
2 Jun 2021 | USD | 1.29 | 1.291 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 42,000 |
1 Jun 2021 | USD | 1.255 | 1.31 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 124,000 |
28 May 2021 | USD | 1.2 | 1.26 | 1.2 | 1.26 | 1.26 | +0.07 (+5.88%) | 96,000 |
27 May 2021 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 69,000 |