Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.79 | 0.85 | 0.772 | 0.815 | 0.815 | +0.005 (+0.62%) | 64,200 |
26 May 2023 | USD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 138,400 |
25 May 2023 | USD | 0.854 | 0.86 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 136,000 |
24 May 2023 | USD | 0.86 | 0.879 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 115,500 |
23 May 2023 | USD | 0.84 | 0.9 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 178,300 |
22 May 2023 | USD | 0.82 | 0.96 | 0.82 | 0.88 | 0.88 | +0.05 (+6.02%) | 32,500 |
19 May 2023 | USD | 0.877 | 0.884 | 0.83 | 0.83 | 0.83 | -0.048 (-5.47%) | 68,700 |
18 May 2023 | USD | 0.877 | 0.92 | 0.855 | 0.878 | 0.878 | +0.018 (+2.09%) | 167,500 |
17 May 2023 | USD | 0.845 | 0.896 | 0.84 | 0.86 | 0.86 | +0.015 (+1.78%) | 126,000 |
16 May 2023 | USD | 0.83 | 0.888 | 0.825 | 0.845 | 0.845 | +0.027 (+3.30%) | 119,900 |
15 May 2023 | USD | 0.89 | 0.96 | 0.818 | 0.818 | 0.818 | -0.082 (-9.11%) | 116,300 |
12 May 2023 | USD | 0.95 | 0.95 | 0.84 | 0.9 | 0.9 | -0.04 (-4.26%) | 372,900 |
11 May 2023 | USD | 0.98 | 1.046 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 133,200 |
10 May 2023 | USD | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -0.064 (-6.07%) | 150,800 |
9 May 2023 | USD | 1.12 | 1.14 | 1.04 | 1.054 | 1.054 | -0.096 (-8.35%) | 40,800 |
8 May 2023 | USD | 1.09 | 1.19 | 1.04 | 1.15 | 1.15 | +0.05 (+4.55%) | 137,200 |
5 May 2023 | USD | 1 | 1.12 | 1 | 1.1 | 1.1 | +0.07 (+6.80%) | 97,500 |
4 May 2023 | USD | 0.975 | 1.04 | 0.927 | 1.03 | 1.03 | +0.079 (+8.31%) | 114,000 |
3 May 2023 | USD | 1.04 | 1.04 | 0.951 | 0.951 | 0.951 | -0.018 (-1.86%) | 43,900 |
2 May 2023 | USD | 0.92 | 1 | 0.92 | 0.969 | 0.969 | -0.009 (-0.92%) | 43,200 |
1 May 2023 | USD | 0.86 | 1 | 0.86 | 0.978 | 0.978 | +0.073 (+8.07%) | 30,300 |
28 Apr 2023 | USD | 0.99 | 0.99 | 0.9 | 0.905 | 0.905 | -0.015 (-1.63%) | 98,700 |
27 Apr 2023 | USD | 0.92 | 1.02 | 0.92 | 0.92 | 0.92 | +0.025 (+2.79%) | 61,939 |
26 Apr 2023 | USD | 0.918 | 0.92 | 0.895 | 0.895 | 0.895 | +0.015 (+1.70%) | 55,300 |
25 Apr 2023 | USD | 0.879 | 0.885 | 0.879 | 0.88 | 0.88 | +0.021 (+2.44%) | 11,600 |
24 Apr 2023 | USD | 0.85 | 0.885 | 0.85 | 0.859 | 0.859 | +0.004 (+0.47%) | 62,300 |
21 Apr 2023 | USD | 0.885 | 0.885 | 0.849 | 0.855 | 0.855 | -0.012 (-1.38%) | 35,400 |
20 Apr 2023 | USD | 0.87 | 0.87 | 0.841 | 0.867 | 0.867 | +0.003 (+0.35%) | 639,800 |
19 Apr 2023 | USD | 0.86 | 0.918 | 0.851 | 0.864 | 0.864 | +0.004 (+0.47%) | 58,300 |
18 Apr 2023 | USD | 0.835 | 0.894 | 0.835 | 0.86 | 0.86 | +0.02 (+2.38%) | 36,500 |