Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.81 | 0.815 | 0.73 | 0.762 | 0.762 | -0.047 (-5.81%) | 17,300 |
5 Jun 2023 | USD | 0.83 | 0.83 | 0.73 | 0.809 | 0.809 | +0.009 (+1.12%) | 21,500 |
2 Jun 2023 | USD | 0.79 | 0.83 | 0.788 | 0.8 | 0.8 | +0.05 (+6.67%) | 15,700 |
1 Jun 2023 | USD | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | +0.008 (+1.08%) | 60,800 |
31 May 2023 | USD | 0.8 | 0.8 | 0.74 | 0.742 | 0.742 | +0.02 (+2.77%) | 49,300 |
30 May 2023 | USD | 0.795 | 0.8 | 0.721 | 0.722 | 0.722 | -0.088 (-10.86%) | 31,600 |
26 May 2023 | USD | 0.85 | 0.853 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 24,900 |
25 May 2023 | USD | 0.851 | 0.88 | 0.85 | 0.85 | 0.85 | -0.012 (-1.39%) | 22,800 |
24 May 2023 | USD | 0.83 | 0.88 | 0.83 | 0.862 | 0.862 | -0.003 (-0.35%) | 11,800 |
23 May 2023 | USD | 0.876 | 0.876 | 0.85 | 0.865 | 0.865 | -0.011 (-1.26%) | 43,400 |
22 May 2023 | USD | 0.881 | 0.89 | 0.87 | 0.876 | 0.876 | -0.004 (-0.45%) | 40,200 |
19 May 2023 | USD | 0.876 | 0.94 | 0.876 | 0.88 | 0.88 | 0.0 (0.0%) | 18,200 |
18 May 2023 | USD | 0.885 | 0.9 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 33,000 |
17 May 2023 | USD | 0.904 | 0.904 | 0.874 | 0.885 | 0.885 | -0.029 (-3.17%) | 22,100 |
16 May 2023 | USD | 0.92 | 0.92 | 0.89 | 0.914 | 0.914 | +0.014 (+1.56%) | 15,500 |
15 May 2023 | USD | 0.9 | 0.917 | 0.89 | 0.9 | 0.9 | +0.012 (+1.35%) | 18,900 |
12 May 2023 | USD | 0.888 | 0.904 | 0.886 | 0.888 | 0.888 | -0.029 (-3.16%) | 12,900 |
11 May 2023 | USD | 0.9 | 0.917 | 0.885 | 0.917 | 0.917 | +0.033 (+3.73%) | 12,200 |
10 May 2023 | USD | 0.9 | 0.925 | 0.879 | 0.884 | 0.884 | -0.006 (-0.67%) | 48,100 |
9 May 2023 | USD | 0.9 | 0.912 | 0.89 | 0.89 | 0.89 | -0.016 (-1.77%) | 83,100 |
8 May 2023 | USD | 0.9 | 0.932 | 0.892 | 0.906 | 0.906 | +0.006 (+0.67%) | 12,600 |
5 May 2023 | USD | 0.91 | 0.954 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 39,400 |
4 May 2023 | USD | 0.904 | 0.92 | 0.892 | 0.915 | 0.915 | +0.015 (+1.67%) | 34,400 |
3 May 2023 | USD | 0.92 | 0.957 | 0.888 | 0.9 | 0.9 | -0.02 (-2.17%) | 109,200 |
2 May 2023 | USD | 0.993 | 1.04 | 0.888 | 0.92 | 0.92 | -0.1 (-9.80%) | 250,700 |
1 May 2023 | USD | 0.931 | 1.12 | 0.93 | 1.02 | 1.02 | +0.06 (+6.25%) | 891,900 |
28 Apr 2023 | USD | 0.88 | 1.03 | 0.875 | 0.96 | 0.96 | +0.088 (+10.09%) | 490,400 |
27 Apr 2023 | USD | 0.88 | 0.88 | 0.87 | 0.872 | 0.872 | 0.0 (0.0%) | 10,600 |
26 Apr 2023 | USD | 0.87 | 0.9 | 0.87 | 0.872 | 0.872 | +0.002 (+0.23%) | 15,400 |
25 Apr 2023 | USD | 0.98 | 0.98 | 0.85 | 0.87 | 0.87 | -0.145 (-14.29%) | 40,400 |