Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.721 | 0.78 | 0.69 | 0.755 | 7.55 | 0.0 (0.0%) | 878,500 |
5 Jun 2023 | USD | 0.878 | 0.878 | 0.741 | 0.755 | 7.55 | -0.123 (-14.01%) | 1,902,100 |
2 Jun 2023 | USD | 0.855 | 0.895 | 0.848 | 0.878 | 8.78 | +0.024 (+2.81%) | 380,900 |
1 Jun 2023 | USD | 0.88 | 0.91 | 0.811 | 0.854 | 8.54 | -0.026 (-2.95%) | 979,500 |
31 May 2023 | USD | 0.872 | 0.899 | 0.825 | 0.88 | 8.8 | +0.023 (+2.68%) | 530,800 |
30 May 2023 | USD | 0.766 | 0.89 | 0.761 | 0.857 | 8.57 | +0.029 (+3.50%) | 919,300 |
26 May 2023 | USD | 0.875 | 0.909 | 0.821 | 0.828 | 8.28 | -0.045 (-5.15%) | 1,316,100 |
25 May 2023 | USD | 1 | 1.003 | 0.86 | 0.873 | 8.73 | -0.098 (-10.09%) | 1,157,400 |
24 May 2023 | USD | 0.966 | 1.01 | 0.95 | 0.971 | 9.71 | +0.005 (+0.52%) | 955,700 |
23 May 2023 | USD | 1.07 | 1.07 | 0.931 | 0.966 | 9.66 | -0.104 (-9.72%) | 1,533,100 |
22 May 2023 | USD | 1.09 | 1.11 | 1.03 | 1.07 | 10.7 | -0.01 (-0.93%) | 1,062,800 |
19 May 2023 | USD | 0.999 | 1.1 | 0.97 | 1.08 | 10.8 | +0.113 (+11.69%) | 1,248,700 |
18 May 2023 | USD | 0.925 | 0.99 | 0.91 | 0.967 | 9.67 | +0.045 (+4.88%) | 1,017,200 |
17 May 2023 | USD | 0.89 | 0.929 | 0.85 | 0.922 | 9.22 | +0.041 (+4.65%) | 553,600 |
16 May 2023 | USD | 0.896 | 0.9 | 0.86 | 0.881 | 8.81 | -0.008 (-0.90%) | 307,900 |
15 May 2023 | USD | 0.886 | 0.92 | 0.85 | 0.889 | 8.89 | +0.02 (+2.30%) | 325,300 |
12 May 2023 | USD | 0.91 | 0.95 | 0.851 | 0.869 | 8.69 | -0.047 (-5.13%) | 392,400 |
11 May 2023 | USD | 0.897 | 0.98 | 0.88 | 0.916 | 9.16 | +0.006 (+0.66%) | 748,100 |
10 May 2023 | USD | 0.867 | 0.91 | 0.85 | 0.91 | 9.1 | +0.042 (+4.84%) | 376,400 |
9 May 2023 | USD | 0.89 | 0.899 | 0.851 | 0.868 | 8.68 | -0.015 (-1.70%) | 303,700 |
8 May 2023 | USD | 0.88 | 0.909 | 0.85 | 0.883 | 8.83 | +0.002 (+0.23%) | 401,900 |
5 May 2023 | USD | 0.875 | 0.927 | 0.862 | 0.881 | 8.81 | +0.018 (+2.09%) | 291,300 |
4 May 2023 | USD | 0.84 | 0.896 | 0.84 | 0.863 | 8.63 | -0.004 (-0.46%) | 316,600 |
3 May 2023 | USD | 0.888 | 0.91 | 0.86 | 0.867 | 8.67 | -0.016 (-1.81%) | 329,800 |
2 May 2023 | USD | 0.892 | 0.905 | 0.827 | 0.883 | 8.83 | -0.028 (-3.07%) | 945,800 |
1 May 2023 | USD | 0.88 | 0.937 | 0.86 | 0.911 | 9.11 | +0.011 (+1.22%) | 298,600 |
28 Apr 2023 | USD | 0.9 | 0.919 | 0.87 | 0.9 | 9 | 0.0 (0.0%) | 328,800 |
27 Apr 2023 | USD | 0.928 | 0.949 | 0.83 | 0.9 | 9 | -0.028 (-3.02%) | 558,200 |
26 Apr 2023 | USD | 0.84 | 0.95 | 0.84 | 0.928 | 9.28 | +0.066 (+7.66%) | 665,900 |
25 Apr 2023 | USD | 0.817 | 0.927 | 0.817 | 0.862 | 8.62 | +0.037 (+4.48%) | 1,187,900 |