Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.748 | 0.84 | 0.748 | 0.78 | 0.78 | +0.005 (+0.65%) | 12,300 |
6 Jun 2023 | USD | 0.74 | 0.8 | 0.74 | 0.775 | 0.775 | +0.035 (+4.73%) | 4,400 |
5 Jun 2023 | USD | 0.701 | 0.8 | 0.701 | 0.74 | 0.74 | +0.01 (+1.37%) | 8,000 |
2 Jun 2023 | USD | 0.703 | 0.74 | 0.703 | 0.73 | 0.73 | -0.006 (-0.82%) | 6,000 |
1 Jun 2023 | USD | 0.7 | 0.801 | 0.7 | 0.736 | 0.736 | +0.036 (+5.14%) | 19,800 |
31 May 2023 | USD | 0.8 | 0.8 | 0.7 | 0.7 | 0.7 | -0.07 (-9.09%) | 14,200 |
30 May 2023 | USD | 0.77 | 0.775 | 0.745 | 0.77 | 0.77 | -0.03 (-3.75%) | 5,800 |
26 May 2023 | USD | 0.834 | 0.834 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 45,500 |
25 May 2023 | USD | 0.8 | 0.825 | 0.74 | 0.8 | 0.8 | +0.05 (+6.67%) | 19,700 |
24 May 2023 | USD | 0.73 | 0.8 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 13,700 |
23 May 2023 | USD | 0.76 | 0.795 | 0.73 | 0.74 | 0.74 | -0.003 (-0.40%) | 7,600 |
22 May 2023 | USD | 0.83 | 0.83 | 0.73 | 0.743 | 0.743 | -0.064 (-7.93%) | 22,900 |
19 May 2023 | USD | 0.79 | 0.81 | 0.79 | 0.807 | 0.807 | +0.017 (+2.15%) | 1,500 |
18 May 2023 | USD | 0.8 | 0.8 | 0.72 | 0.79 | 0.79 | +0.02 (+2.60%) | 5,500 |
17 May 2023 | USD | 0.826 | 0.866 | 0.72 | 0.77 | 0.77 | +0.04 (+5.48%) | 16,700 |
16 May 2023 | USD | 0.792 | 0.8 | 0.71 | 0.73 | 0.73 | +0.012 (+1.67%) | 40,600 |
15 May 2023 | USD | 0.793 | 0.834 | 0.7 | 0.718 | 0.718 | -0.027 (-3.62%) | 26,800 |
12 May 2023 | USD | 0.825 | 0.858 | 0.745 | 0.745 | 0.745 | -0.113 (-13.17%) | 32,600 |
11 May 2023 | USD | 0.831 | 0.858 | 0.781 | 0.858 | 0.858 | -0.029 (-3.27%) | 3,000 |
10 May 2023 | USD | 0.8 | 0.896 | 0.79 | 0.887 | 0.887 | +0.087 (+10.87%) | 16,000 |
9 May 2023 | USD | 0.8 | 0.868 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 17,900 |
8 May 2023 | USD | 0.865 | 0.865 | 0.724 | 0.75 | 0.75 | -0.111 (-12.89%) | 15,500 |
5 May 2023 | USD | 0.87 | 0.9 | 0.812 | 0.861 | 0.861 | -0.014 (-1.60%) | 16,400 |
4 May 2023 | USD | 0.911 | 0.93 | 0.856 | 0.875 | 0.875 | -0.036 (-3.95%) | 10,900 |
3 May 2023 | USD | 0.985 | 1.33 | 0.85 | 0.911 | 0.911 | -0.039 (-4.11%) | 161,400 |
2 May 2023 | USD | 0.923 | 0.984 | 0.869 | 0.95 | 0.95 | +0.027 (+2.93%) | 14,200 |
1 May 2023 | USD | 0.875 | 0.988 | 0.85 | 0.923 | 0.923 | +0.053 (+6.09%) | 6,900 |
28 Apr 2023 | USD | 0.84 | 0.871 | 0.832 | 0.87 | 0.87 | -0.04 (-4.40%) | 8,400 |
27 Apr 2023 | USD | 0.832 | 0.91 | 0.832 | 0.91 | 0.91 | +0.078 (+9.37%) | 2,700 |
26 Apr 2023 | USD | 0.899 | 0.942 | 0.832 | 0.832 | 0.832 | +0.001 (+0.12%) | 21,400 |