Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | USD | 0.76 | 0.779 | 0.754 | 0.761 | 0.761 | -0.019 (-2.44%) | 29,600 |
7 Jul 2021 | USD | 0.761 | 0.78 | 0.76 | 0.78 | 0.78 | +0.019 (+2.50%) | 18,300 |
6 Jul 2021 | USD | 0.84 | 0.84 | 0.76 | 0.761 | 0.761 | -0.04 (-4.99%) | 56,700 |
2 Jul 2021 | USD | 0.9 | 0.9 | 0.801 | 0.801 | 0.801 | -0.04 (-4.76%) | 22,700 |
1 Jul 2021 | USD | 0.862 | 0.873 | 0.841 | 0.841 | 0.841 | 0.0 (0.0%) | 39,200 |
30 Jun 2021 | USD | 0.92 | 0.93 | 0.801 | 0.841 | 0.841 | -0.069 (-7.58%) | 33,700 |
29 Jun 2021 | USD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 27,400 |
28 Jun 2021 | USD | 0.84 | 0.93 | 0.83 | 0.9 | 0.9 | +0.06 (+7.14%) | 56,500 |
25 Jun 2021 | USD | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | +0.085 (+11.26%) | 61,600 |
24 Jun 2021 | USD | 0.819 | 0.819 | 0.73 | 0.755 | 0.755 | +0.045 (+6.34%) | 25,900 |
23 Jun 2021 | USD | 0.82 | 0.82 | 0.7 | 0.71 | 0.71 | -0.11 (-13.41%) | 31,800 |
22 Jun 2021 | USD | 0.84 | 0.84 | 0.753 | 0.82 | 0.82 | +0.091 (+12.48%) | 17,100 |
21 Jun 2021 | USD | 0.77 | 0.77 | 0.725 | 0.729 | 0.729 | -0.001 (-0.14%) | 14,300 |
18 Jun 2021 | USD | 0.77 | 0.77 | 0.671 | 0.73 | 0.73 | -0.021 (-2.80%) | 72,600 |
17 Jun 2021 | USD | 0.8 | 0.83 | 0.75 | 0.751 | 0.751 | -0.089 (-10.60%) | 27,400 |
16 Jun 2021 | USD | 0.875 | 0.875 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 36,800 |
15 Jun 2021 | USD | 0.87 | 0.87 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 22,500 |
14 Jun 2021 | USD | 0.949 | 0.949 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 33,700 |
11 Jun 2021 | USD | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 57,800 |
10 Jun 2021 | USD | 0.995 | 0.995 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 80,800 |
9 Jun 2021 | USD | 0.985 | 1.04 | 0.88 | 0.88 | 0.88 | -0.11 (-11.11%) | 98,800 |
8 Jun 2021 | USD | 1.19 | 1.19 | 0.98 | 0.99 | 0.99 | -0.11 (-10%) | 109,900 |
7 Jun 2021 | USD | 1.12 | 1.17 | 0.87 | 1.1 | 1.1 | -0.02 (-1.79%) | 271,200 |
4 Jun 2021 | USD | 1.375 | 1.375 | 1.07 | 1.12 | 1.12 | +0.09 (+8.74%) | 271,700 |
3 Jun 2021 | USD | 0.8 | 1.15 | 0.8 | 1.03 | 1.03 | +0.25 (+32.05%) | 337,600 |
2 Jun 2021 | USD | 1.12 | 1.17 | 0.75 | 0.78 | 0.78 | -0.34 (-30.36%) | 357,000 |
1 Jun 2021 | USD | 0.8 | 1.32 | 0.79 | 1.12 | 1.12 | +0.33 (+41.77%) | 826,500 |
28 May 2021 | USD | 0.71 | 0.79 | 0.63 | 0.79 | 0.79 | +0.17 (+27.42%) | 254,100 |
27 May 2021 | USD | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.08 (+14.81%) | 161,100 |
26 May 2021 | USD | 0.52 | 0.6 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 209,300 |