Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 52,000 |
31 May 2023 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 111,300 |
30 May 2023 | USD | 0.71 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 74,300 |
26 May 2023 | USD | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 68,000 |
25 May 2023 | USD | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 152,700 |
24 May 2023 | USD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 78,100 |
23 May 2023 | USD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 125,600 |
22 May 2023 | USD | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 46,300 |
19 May 2023 | USD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 27,300 |
18 May 2023 | USD | 0.73 | 0.75 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 224,800 |
17 May 2023 | USD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 150,500 |
16 May 2023 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 96,100 |
15 May 2023 | USD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 85,600 |
12 May 2023 | USD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 112,000 |
11 May 2023 | USD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 47,300 |
10 May 2023 | USD | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 148,300 |
9 May 2023 | USD | 0.8 | 0.8 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 46,100 |
8 May 2023 | USD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 71,800 |
5 May 2023 | USD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 32,000 |
4 May 2023 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 35,200 |
3 May 2023 | USD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 45,600 |
2 May 2023 | USD | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 113,300 |
1 May 2023 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.04 (+5.48%) | 143,700 |
28 Apr 2023 | USD | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 55,500 |
27 Apr 2023 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 28,700 |
26 Apr 2023 | USD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 98,300 |
25 Apr 2023 | USD | 0.76 | 0.8 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 72,600 |
24 Apr 2023 | USD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 51,700 |
21 Apr 2023 | USD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 95,700 |
20 Apr 2023 | USD | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 66,700 |