Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2023 | USD | 0.8 | 0.82 | 0.73 | 0.765 | 0.765 | +0.035 (+4.79%) | 230,600 |
16 Jun 2023 | USD | 0.772 | 0.816 | 0.72 | 0.73 | 0.73 | -0.042 (-5.44%) | 64,400 |
15 Jun 2023 | USD | 0.84 | 0.85 | 0.772 | 0.772 | 0.772 | -0.035 (-4.34%) | 45,300 |
14 Jun 2023 | USD | 0.845 | 0.845 | 0.807 | 0.807 | 0.807 | -0.038 (-4.50%) | 81,600 |
13 Jun 2023 | USD | 0.867 | 0.89 | 0.82 | 0.845 | 0.845 | +0.001 (+0.12%) | 187,700 |
12 Jun 2023 | USD | 0.8 | 0.87 | 0.8 | 0.844 | 0.844 | +0.045 (+5.63%) | 161,600 |
9 Jun 2023 | USD | 0.8 | 0.8 | 0.78 | 0.799 | 0.799 | +0.01 (+1.27%) | 28,400 |
8 Jun 2023 | USD | 0.81 | 0.82 | 0.789 | 0.789 | 0.789 | -0.016 (-1.99%) | 47,600 |
7 Jun 2023 | USD | 0.81 | 0.82 | 0.79 | 0.805 | 0.805 | 0.0 (0.0%) | 26,100 |
6 Jun 2023 | USD | 0.8 | 0.805 | 0.76 | 0.805 | 0.805 | +0.045 (+5.92%) | 59,400 |
5 Jun 2023 | USD | 0.775 | 0.8 | 0.734 | 0.76 | 0.76 | +0.022 (+2.98%) | 65,700 |
2 Jun 2023 | USD | 0.751 | 0.751 | 0.729 | 0.738 | 0.738 | -0.012 (-1.60%) | 62,400 |
1 Jun 2023 | USD | 0.788 | 0.81 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 95,100 |
31 May 2023 | USD | 0.764 | 0.778 | 0.75 | 0.75 | 0.75 | +0.013 (+1.76%) | 7,500 |
30 May 2023 | USD | 0.72 | 0.752 | 0.72 | 0.737 | 0.737 | 0.0 (0.0%) | 25,400 |
26 May 2023 | USD | 0.789 | 0.789 | 0.72 | 0.737 | 0.737 | +0.057 (+8.38%) | 102,600 |
25 May 2023 | USD | 0.86 | 0.86 | 0.68 | 0.68 | 0.68 | -0.11 (-13.92%) | 68,900 |
24 May 2023 | USD | 0.8 | 0.87 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 13,200 |
23 May 2023 | USD | 0.86 | 0.883 | 0.8 | 0.8 | 0.8 | -0.045 (-5.33%) | 75,000 |
22 May 2023 | USD | 0.877 | 0.888 | 0.818 | 0.845 | 0.845 | +0.015 (+1.81%) | 60,400 |
19 May 2023 | USD | 0.78 | 0.851 | 0.78 | 0.83 | 0.83 | +0.039 (+4.93%) | 41,800 |
18 May 2023 | USD | 0.85 | 0.851 | 0.79 | 0.791 | 0.791 | -0.059 (-6.94%) | 68,700 |
17 May 2023 | USD | 0.919 | 0.95 | 0.84 | 0.85 | 0.85 | -0.074 (-8.01%) | 63,100 |
16 May 2023 | USD | 0.982 | 0.982 | 0.92 | 0.924 | 0.924 | -0.056 (-5.71%) | 47,700 |
15 May 2023 | USD | 0.99 | 1.01 | 0.92 | 0.98 | 0.98 | -0.01 (-1.01%) | 62,500 |
12 May 2023 | USD | 1.53 | 1.543 | 0.99 | 0.99 | 0.99 | -0.55 (-35.71%) | 278,900 |
11 May 2023 | USD | 1.45 | 1.55 | 1.405 | 1.54 | 1.54 | +0.12 (+8.45%) | 115,000 |
10 May 2023 | USD | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 34,500 |
9 May 2023 | USD | 1.38 | 1.5 | 1.33 | 1.42 | 1.42 | +0.04 (+2.90%) | 53,400 |
8 May 2023 | USD | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 33,500 |