Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 0.69 | 0.72 | 0.681 | 0.71 | 0.71 | +0.026 (+3.80%) | 21,700 |
30 May 2023 | USD | 0.716 | 0.74 | 0.669 | 0.684 | 0.684 | -0.001 (-0.15%) | 38,200 |
26 May 2023 | USD | 0.75 | 0.75 | 0.64 | 0.685 | 0.685 | -0.065 (-8.67%) | 76,500 |
25 May 2023 | USD | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 31,600 |
24 May 2023 | USD | 0.78 | 0.78 | 0.749 | 0.77 | 0.77 | -0.02 (-2.53%) | 38,600 |
23 May 2023 | USD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | +0.001 (+0.13%) | 9,400 |
22 May 2023 | USD | 0.75 | 0.789 | 0.738 | 0.789 | 0.789 | +0.02 (+2.64%) | 55,600 |
19 May 2023 | USD | 0.8 | 0.8 | 0.7302 | 0.7687 | 0.7687 | -0.031 (-3.91%) | 65,223 |
18 May 2023 | USD | 0.78 | 0.81 | 0.75 | 0.8 | 0.8 | +0.03 (+3.90%) | 93,700 |
17 May 2023 | USD | 0.8 | 0.872 | 0.765 | 0.77 | 0.77 | -0.045 (-5.52%) | 95,500 |
16 May 2023 | USD | 0.88 | 0.88 | 0.681 | 0.815 | 0.815 | -0.086 (-9.54%) | 135,500 |
15 May 2023 | USD | 0.91 | 0.96 | 0.868 | 0.901 | 0.901 | -0.044 (-4.66%) | 16,500 |
12 May 2023 | USD | 0.98 | 0.98 | 0.915 | 0.945 | 0.945 | -0.02 (-2.07%) | 9,200 |
11 May 2023 | USD | 1.02 | 1.02 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 12,200 |
10 May 2023 | USD | 0.991 | 1 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 73,900 |
9 May 2023 | USD | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | 0.0 (0.0%) | 12,400 |
8 May 2023 | USD | 0.91 | 0.995 | 0.895 | 0.96 | 0.96 | +0.03 (+3.23%) | 53,100 |
5 May 2023 | USD | 0.91 | 0.955 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 56,600 |
4 May 2023 | USD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.015 (-1.62%) | 14,700 |
3 May 2023 | USD | 0.98 | 0.98 | 0.917 | 0.925 | 0.925 | -0.055 (-5.61%) | 43,600 |
2 May 2023 | USD | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 40,900 |
1 May 2023 | USD | 0.986 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 36,500 |
28 Apr 2023 | USD | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 42,700 |
27 Apr 2023 | USD | 0.99 | 1.01 | 0.964 | 1 | 1 | +0.004 (+0.40%) | 34,600 |
26 Apr 2023 | USD | 0.99 | 1.01 | 0.95 | 0.996 | 0.996 | -0.009 (-0.90%) | 83,600 |
25 Apr 2023 | USD | 1.08 | 1.09 | 0.951 | 1.005 | 1.005 | -0.015 (-1.47%) | 128,600 |
24 Apr 2023 | USD | 1.06 | 1.09 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 57,300 |
21 Apr 2023 | USD | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 33,800 |
20 Apr 2023 | USD | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 125,600 |
19 Apr 2023 | USD | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 28,900 |