Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.81 | 0.8197 | 0.79 | 0.8049 | 0.8049 | 0.0 (0.0%) | 26,098 |
6 Jun 2023 | USD | 0.8 | 0.8049 | 0.7601 | 0.8049 | 0.8049 | +0.045 (+5.91%) | 59,379 |
5 Jun 2023 | USD | 0.7751 | 0.8 | 0.7335 | 0.76 | 0.76 | +0.022 (+2.95%) | 65,656 |
2 Jun 2023 | USD | 0.7513 | 0.7513 | 0.729 | 0.7382 | 0.7382 | -0.012 (-1.57%) | 62,409 |
1 Jun 2023 | USD | 0.788 | 0.81 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 95,141 |
31 May 2023 | USD | 0.7635 | 0.7778 | 0.75 | 0.75 | 0.75 | +0.013 (+1.74%) | 7,484 |
30 May 2023 | USD | 0.72 | 0.7524 | 0.72 | 0.7372 | 0.7372 | +0 (+0.03%) | 25,368 |
26 May 2023 | USD | 0.7889 | 0.7889 | 0.7201 | 0.737 | 0.737 | +0.057 (+8.38%) | 102,614 |
25 May 2023 | USD | 0.8598 | 0.8598 | 0.68 | 0.68 | 0.68 | -0.11 (-13.92%) | 68,908 |
24 May 2023 | USD | 0.8 | 0.8695 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 13,202 |
23 May 2023 | USD | 0.86 | 0.8833 | 0.8 | 0.8 | 0.8 | -0.045 (-5.33%) | 75,054 |
22 May 2023 | USD | 0.8767 | 0.8881 | 0.8175 | 0.845 | 0.845 | +0.015 (+1.81%) | 60,393 |
19 May 2023 | USD | 0.78 | 0.8505 | 0.78 | 0.83 | 0.83 | +0.039 (+4.93%) | 42,006 |
18 May 2023 | USD | 0.85 | 0.8514 | 0.79 | 0.791 | 0.791 | -0.059 (-6.93%) | 68,655 |
17 May 2023 | USD | 0.9192 | 0.95 | 0.84 | 0.8499 | 0.8499 | -0.074 (-8.02%) | 63,151 |
16 May 2023 | USD | 0.9823 | 0.9823 | 0.92 | 0.924 | 0.924 | -0.056 (-5.71%) | 47,661 |
15 May 2023 | USD | 0.99 | 1.01 | 0.9201 | 0.98 | 0.98 | -0.01 (-1.01%) | 62,503 |
12 May 2023 | USD | 1.53 | 1.5433 | 0.99 | 0.99 | 0.99 | -0.55 (-35.71%) | 280,751 |
11 May 2023 | USD | 1.45 | 1.55 | 1.405 | 1.54 | 1.54 | +0.12 (+8.45%) | 114,985 |
10 May 2023 | USD | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 34,522 |
9 May 2023 | USD | 1.38 | 1.5 | 1.33 | 1.42 | 1.42 | +0.04 (+2.90%) | 53,567 |
8 May 2023 | USD | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 33,455 |
5 May 2023 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | +0.06 (+4.62%) | 13,141 |
4 May 2023 | USD | 1.44 | 1.46 | 1.27 | 1.3 | 1.3 | -0.15 (-10.34%) | 63,236 |
3 May 2023 | USD | 1.51 | 1.6 | 1.41 | 1.45 | 1.45 | -0.09 (-5.84%) | 62,069 |
2 May 2023 | USD | 1.55 | 1.56 | 1.41 | 1.54 | 1.54 | -0.01 (-0.65%) | 74,803 |
1 May 2023 | USD | 1.5 | 1.6199 | 1.48 | 1.55 | 1.55 | 0.0 (0.0%) | 52,074 |
28 Apr 2023 | USD | 1.53 | 1.64 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 62,273 |
27 Apr 2023 | USD | 1.55 | 1.65 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 53,612 |
26 Apr 2023 | USD | 1.48 | 1.6199 | 1.41 | 1.55 | 1.55 | +0.15 (+10.71%) | 164,395 |