Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.72 | 0.761 | 0.72 | 0.74 | 3.7 | +0.01 (+1.37%) | 2,600 |
12 Jun 2023 | USD | 0.72 | 0.73 | 0.705 | 0.73 | 3.65 | 0.0 (0.0%) | 4,800 |
9 Jun 2023 | USD | 0.69 | 0.73 | 0.68 | 0.73 | 3.65 | +0.01 (+1.39%) | 3,900 |
8 Jun 2023 | USD | 0.68 | 0.73 | 0.68 | 0.72 | 3.6 | +0.02 (+2.86%) | 9,500 |
7 Jun 2023 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 3.5 | +0.035 (+5.26%) | 3,800 |
6 Jun 2023 | USD | 0.7 | 0.7 | 0.665 | 0.665 | 3.325 | -0.025 (-3.62%) | 5,200 |
5 Jun 2023 | USD | 0.728 | 0.728 | 0.67 | 0.69 | 3.45 | -0.003 (-0.43%) | 5,300 |
2 Jun 2023 | USD | 0.703 | 0.714 | 0.692 | 0.693 | 3.465 | -0.025 (-3.48%) | 3,800 |
1 Jun 2023 | USD | 0.71 | 0.718 | 0.7 | 0.718 | 3.59 | -0.007 (-0.97%) | 3,400 |
31 May 2023 | USD | 0.725 | 0.725 | 0.725 | 0.725 | 3.625 | -0.01 (-1.36%) | 500 |
30 May 2023 | USD | 0.729 | 0.735 | 0.67 | 0.735 | 3.675 | -0.005 (-0.68%) | 6,100 |
26 May 2023 | USD | 0.665 | 0.74 | 0.665 | 0.74 | 3.7 | +0.03 (+4.23%) | 3,800 |
25 May 2023 | USD | 0.64 | 0.71 | 0.64 | 0.71 | 3.55 | +0.03 (+4.41%) | 2,900 |
24 May 2023 | USD | 0.805 | 0.805 | 0.671 | 0.68 | 3.4 | +0.009 (+1.34%) | 5,000 |
23 May 2023 | USD | 0.72 | 0.76 | 0.671 | 0.671 | 3.355 | -0.049 (-6.81%) | 2,100 |
22 May 2023 | USD | 0.7 | 0.72 | 0.685 | 0.72 | 3.6 | +0.02 (+2.86%) | 9,000 |
19 May 2023 | USD | 0.701 | 0.743 | 0.7 | 0.7 | 3.5 | -0.002 (-0.28%) | 5,500 |
18 May 2023 | USD | 0.761 | 0.761 | 0.701 | 0.702 | 3.51 | 0.0 (0.0%) | 2,000 |
17 May 2023 | USD | 0.824 | 0.824 | 0.702 | 0.702 | 3.51 | -0.038 (-5.14%) | 4,600 |
16 May 2023 | USD | 0.748 | 0.748 | 0.703 | 0.74 | 3.7 | +0.03 (+4.23%) | 2,000 |
15 May 2023 | USD | 0.74 | 0.74 | 0.702 | 0.71 | 3.55 | -0.01 (-1.39%) | 2,000 |
12 May 2023 | USD | 0.72 | 0.72 | 0.716 | 0.72 | 3.6 | 0.0 (0.0%) | 3,600 |
11 May 2023 | USD | 0.759 | 0.759 | 0.72 | 0.72 | 3.6 | -0.05 (-6.49%) | 18,700 |
10 May 2023 | USD | 0.76 | 0.8 | 0.76 | 0.77 | 3.85 | +0.02 (+2.67%) | 16,200 |
9 May 2023 | USD | 0.84 | 0.84 | 0.75 | 0.75 | 3.75 | -0.05 (-6.25%) | 2,100 |
8 May 2023 | USD | 0.84 | 0.84 | 0.73 | 0.8 | 4 | +0.05 (+6.67%) | 4,500 |
5 May 2023 | USD | 0.78 | 0.81 | 0.73 | 0.75 | 3.75 | -0.09 (-10.71%) | 29,500 |
4 May 2023 | USD | 0.78 | 0.84 | 0.78 | 0.84 | 4.2 | 0.0 (0.0%) | 2,200 |
3 May 2023 | USD | 0.81 | 0.84 | 0.81 | 0.84 | 4.2 | -0.014 (-1.64%) | 400 |
2 May 2023 | USD | 0.81 | 0.854 | 0.775 | 0.854 | 4.27 | +0.044 (+5.43%) | 19,300 |