Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.77 | 0.78 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 115,100 |
5 Jun 2023 | USD | 0.76 | 0.79 | 0.73 | 0.75 | 7.5 | 0.0 (0.0%) | 142,300 |
2 Jun 2023 | USD | 0.71 | 0.77 | 0.7 | 0.75 | 7.5 | +0.03 (+4.17%) | 184,600 |
1 Jun 2023 | USD | 0.76 | 0.76 | 0.7 | 0.72 | 7.2 | -0.03 (-4%) | 503,300 |
31 May 2023 | USD | 0.78 | 0.8 | 0.74 | 0.75 | 7.5 | -0.03 (-3.85%) | 224,800 |
30 May 2023 | USD | 0.77 | 0.81 | 0.76 | 0.78 | 7.8 | +0.01 (+1.30%) | 185,500 |
26 May 2023 | USD | 0.8 | 0.81 | 0.76 | 0.77 | 7.7 | -0.03 (-3.75%) | 368,700 |
25 May 2023 | USD | 0.9 | 0.9 | 0.78 | 0.8 | 8 | -0.06 (-6.98%) | 781,700 |
24 May 2023 | USD | 0.88 | 0.88 | 0.82 | 0.86 | 8.6 | -0.02 (-2.27%) | 292,800 |
23 May 2023 | USD | 0.89 | 0.9 | 0.85 | 0.88 | 8.8 | -0.01 (-1.12%) | 349,300 |
22 May 2023 | USD | 0.89 | 0.94 | 0.88 | 0.89 | 8.9 | -0.02 (-2.20%) | 214,500 |
19 May 2023 | USD | 0.94 | 0.94 | 0.9 | 0.91 | 9.1 | +0.03 (+3.41%) | 192,600 |
18 May 2023 | USD | 0.86 | 0.91 | 0.86 | 0.88 | 8.8 | 0.0 (0.0%) | 352,300 |
17 May 2023 | USD | 0.88 | 0.93 | 0.84 | 0.88 | 8.8 | -0.02 (-2.22%) | 298,700 |
16 May 2023 | USD | 0.9 | 0.95 | 0.88 | 0.9 | 9 | 0.0 (0.0%) | 162,700 |
15 May 2023 | USD | 0.9 | 0.95 | 0.87 | 0.9 | 9 | -0.02 (-2.17%) | 402,500 |
12 May 2023 | USD | 0.96 | 0.96 | 0.89 | 0.92 | 9.2 | -0.03 (-3.16%) | 390,000 |
11 May 2023 | USD | 0.97 | 1 | 0.92 | 0.95 | 9.5 | -0.05 (-5%) | 303,200 |
10 May 2023 | USD | 1.02 | 1.03 | 0.98 | 1 | 10 | 0.0 (0.0%) | 368,500 |
9 May 2023 | USD | 1 | 1.03 | 0.97 | 1 | 10 | 0.0 (0.0%) | 714,800 |
8 May 2023 | USD | 1.05 | 1.07 | 1 | 1 | 10 | -0.06 (-5.66%) | 265,100 |
5 May 2023 | USD | 1.09 | 1.14 | 1.04 | 1.06 | 10.6 | -0.05 (-4.50%) | 471,900 |
4 May 2023 | USD | 1.05 | 1.13 | 1.03 | 1.11 | 11.1 | +0.05 (+4.72%) | 552,900 |
3 May 2023 | USD | 1.06 | 1.07 | 1.01 | 1.06 | 10.6 | -0.01 (-0.93%) | 174,400 |
2 May 2023 | USD | 1.01 | 1.07 | 0.99 | 1.07 | 10.7 | +0.04 (+3.88%) | 205,600 |
1 May 2023 | USD | 1.07 | 1.11 | 1.02 | 1.03 | 10.3 | -0.06 (-5.50%) | 117,900 |
28 Apr 2023 | USD | 1.09 | 1.11 | 1.06 | 1.09 | 10.9 | -0.01 (-0.91%) | 76,500 |
27 Apr 2023 | USD | 1.1 | 1.14 | 1.08 | 1.1 | 11 | 0.0 (0.0%) | 108,900 |
26 Apr 2023 | USD | 1.12 | 1.13 | 1.08 | 1.1 | 11 | 0.0 (0.0%) | 105,800 |
25 Apr 2023 | USD | 1.1 | 1.14 | 1.1 | 1.1 | 11 | -0.02 (-1.79%) | 108,800 |