Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 162,400 |
26 May 2023 | USD | 0.61 | 0.64 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 184,400 |
25 May 2023 | USD | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 299,500 |
24 May 2023 | USD | 0.62 | 0.64 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 248,200 |
23 May 2023 | USD | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 146,600 |
22 May 2023 | USD | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 160,200 |
19 May 2023 | USD | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 247,800 |
18 May 2023 | USD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 153,200 |
17 May 2023 | USD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 290,600 |
16 May 2023 | USD | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 278,400 |
15 May 2023 | USD | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 259,300 |
12 May 2023 | USD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 266,200 |
11 May 2023 | USD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 309,000 |
10 May 2023 | USD | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 308,900 |
9 May 2023 | USD | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 390,800 |
8 May 2023 | USD | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 338,400 |
5 May 2023 | USD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 159,200 |
4 May 2023 | USD | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 206,900 |
3 May 2023 | USD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 162,400 |
2 May 2023 | USD | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | +0.03 (+3.95%) | 278,900 |
1 May 2023 | USD | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 201,600 |
28 Apr 2023 | USD | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 224,700 |
27 Apr 2023 | USD | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 158,800 |
26 Apr 2023 | USD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 121,700 |
25 Apr 2023 | USD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 133,500 |
24 Apr 2023 | USD | 0.79 | 0.85 | 0.78 | 0.82 | 0.82 | +0.03 (+3.80%) | 241,100 |
21 Apr 2023 | USD | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 294,300 |
20 Apr 2023 | USD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 161,000 |
19 Apr 2023 | USD | 0.83 | 0.83 | 0.76 | 0.76 | 0.76 | -0.06 (-7.32%) | 484,800 |
18 Apr 2023 | USD | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 142,600 |