Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2023 | USD | 0.76 | 0.76 | 0.74 | 0.745 | 0.745 | -0.016 (-2.10%) | 207,220 |
16 Jun 2023 | USD | 0.758 | 0.767 | 0.757 | 0.761 | 0.761 | +0.001 (+0.13%) | 105,220 |
15 Jun 2023 | USD | 0.768 | 0.77 | 0.759 | 0.76 | 0.76 | -0.008 (-1.04%) | 119,620 |
14 Jun 2023 | USD | 0.775 | 0.78 | 0.767 | 0.768 | 0.768 | -0.007 (-0.90%) | 80,100 |
13 Jun 2023 | USD | 0.772 | 0.783 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 42,880 |
12 Jun 2023 | USD | 0.789 | 0.789 | 0.767 | 0.78 | 0.78 | -0.003 (-0.38%) | 62,900 |
9 Jun 2023 | USD | 0.773 | 0.784 | 0.767 | 0.783 | 0.783 | +0.007 (+0.90%) | 136,680 |
8 Jun 2023 | USD | 0.775 | 0.781 | 0.765 | 0.776 | 0.776 | -0.005 (-0.64%) | 90,820 |
7 Jun 2023 | USD | 0.782 | 0.785 | 0.773 | 0.781 | 0.781 | +0.006 (+0.77%) | 36,580 |
6 Jun 2023 | USD | 0.776 | 0.779 | 0.769 | 0.775 | 0.775 | +0.006 (+0.78%) | 46,900 |
5 Jun 2023 | USD | 0.768 | 0.774 | 0.767 | 0.769 | 0.769 | -0.005 (-0.65%) | 113,081 |
2 Jun 2023 | USD | 0.772 | 0.781 | 0.772 | 0.774 | 0.774 | +0.005 (+0.65%) | 135,000 |
1 Jun 2023 | USD | 0.76 | 0.77 | 0.753 | 0.769 | 0.769 | +0.009 (+1.18%) | 114,620 |
31 May 2023 | USD | 0.799 | 0.802 | 0.73 | 0.76 | 0.76 | -0.033 (-4.16%) | 481,820 |
30 May 2023 | USD | 0.795 | 0.797 | 0.791 | 0.793 | 0.793 | -0.002 (-0.25%) | 96,280 |
29 May 2023 | USD | 0.804 | 0.804 | 0.794 | 0.795 | 0.795 | -0.009 (-1.12%) | 93,000 |
26 May 2023 | USD | 0.805 | 0.805 | 0.789 | 0.804 | 0.804 | -0.001 (-0.12%) | 289,070 |
25 May 2023 | USD | 0.825 | 0.831 | 0.801 | 0.805 | 0.805 | -0.019 (-2.31%) | 299,891 |
24 May 2023 | USD | 0.845 | 0.845 | 0.824 | 0.824 | 0.824 | -0.022 (-2.60%) | 159,000 |
23 May 2023 | USD | 0.861 | 0.861 | 0.845 | 0.846 | 0.846 | -0.01 (-1.17%) | 221,570 |
22 May 2023 | USD | 0.87 | 0.872 | 0.856 | 0.856 | 0.856 | -0.016 (-1.83%) | 189,700 |
19 May 2023 | USD | 0.88 | 0.88 | 0.871 | 0.872 | 0.872 | -0.003 (-0.34%) | 50,260 |
18 May 2023 | USD | 0.88 | 0.881 | 0.873 | 0.875 | 0.875 | -0.005 (-0.57%) | 87,600 |
17 May 2023 | USD | 0.879 | 0.889 | 0.879 | 0.88 | 0.88 | -0.007 (-0.79%) | 75,180 |
16 May 2023 | USD | 0.877 | 0.89 | 0.877 | 0.887 | 0.887 | +0.001 (+0.11%) | 116,920 |
15 May 2023 | USD | 0.872 | 0.888 | 0.872 | 0.886 | 0.886 | +0.014 (+1.61%) | 214,129 |
12 May 2023 | USD | 0.879 | 0.879 | 0.87 | 0.872 | 0.872 | -0.002 (-0.23%) | 46,940 |
11 May 2023 | USD | 0.876 | 0.888 | 0.87 | 0.874 | 0.874 | -0.007 (-0.79%) | 151,180 |
10 May 2023 | USD | 0.888 | 0.888 | 0.878 | 0.881 | 0.881 | -0.007 (-0.79%) | 158,020 |
9 May 2023 | USD | 0.888 | 0.89 | 0.888 | 0.888 | 0.888 | -0.002 (-0.22%) | 124,640 |