Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 0.66 | 0.7 | 0.65 | 0.685 | 8.22 | +0.015 (+2.24%) | 48,000 |
1 Jun 2023 | USD | 0.702 | 0.702 | 0.613 | 0.67 | 8.04 | 0.0 (0.0%) | 72,500 |
31 May 2023 | USD | 0.72 | 0.72 | 0.655 | 0.67 | 8.04 | -0.03 (-4.29%) | 141,500 |
30 May 2023 | USD | 0.675 | 0.73 | 0.608 | 0.7 | 8.4 | -0.025 (-3.45%) | 130,000 |
26 May 2023 | USD | 0.72 | 0.74 | 0.681 | 0.725 | 8.7 | -0.015 (-2.03%) | 68,600 |
25 May 2023 | USD | 0.812 | 0.812 | 0.662 | 0.74 | 8.88 | -0.074 (-9.09%) | 409,400 |
24 May 2023 | USD | 1.01 | 1.04 | 0.78 | 0.814 | 9.768 | -0.186 (-18.60%) | 937,100 |
23 May 2023 | USD | 1.04 | 1.05 | 0.98 | 1 | 12 | -0.03 (-2.91%) | 65,100 |
22 May 2023 | USD | 1.05 | 1.07 | 0.995 | 1.03 | 12.36 | +0.04 (+4.04%) | 53,600 |
19 May 2023 | USD | 1.02 | 1.06 | 0.96 | 0.99 | 11.88 | -0.03 (-2.94%) | 154,300 |
18 May 2023 | USD | 0.96 | 1.05 | 0.96 | 1.02 | 12.24 | +0.06 (+6.25%) | 20,400 |
17 May 2023 | USD | 1.02 | 1.03 | 0.954 | 0.96 | 11.52 | -0.08 (-7.69%) | 52,100 |
16 May 2023 | USD | 0.959 | 1.1 | 0.927 | 1.04 | 12.48 | +0.1 (+10.64%) | 226,500 |
15 May 2023 | USD | 0.91 | 0.98 | 0.91 | 0.94 | 11.28 | +0.019 (+2.06%) | 31,700 |
12 May 2023 | USD | 0.95 | 0.99 | 0.911 | 0.921 | 11.052 | -0.069 (-6.97%) | 63,800 |
11 May 2023 | USD | 0.99 | 1.04 | 0.95 | 0.99 | 11.88 | -0.017 (-1.69%) | 41,400 |
10 May 2023 | USD | 0.97 | 1.16 | 0.92 | 1.007 | 12.084 | +0.07 (+7.47%) | 164,100 |
9 May 2023 | USD | 0.912 | 0.98 | 0.912 | 0.937 | 11.244 | -0.003 (-0.32%) | 52,600 |
8 May 2023 | USD | 1.04 | 1.05 | 0.894 | 0.94 | 11.28 | -0.09 (-8.74%) | 100,300 |
5 May 2023 | USD | 0.93 | 1.05 | 0.93 | 1.03 | 12.36 | +0.125 (+13.81%) | 48,400 |
4 May 2023 | USD | 0.88 | 0.95 | 0.85 | 0.905 | 10.86 | +0.035 (+4.02%) | 33,700 |
3 May 2023 | USD | 0.86 | 0.91 | 0.85 | 0.87 | 10.44 | +0.008 (+0.93%) | 23,400 |
2 May 2023 | USD | 0.909 | 0.91 | 0.855 | 0.862 | 10.344 | -0.026 (-2.93%) | 23,600 |
1 May 2023 | USD | 0.966 | 0.98 | 0.85 | 0.888 | 10.656 | -0.002 (-0.22%) | 86,900 |
28 Apr 2023 | USD | 0.914 | 0.94 | 0.85 | 0.89 | 10.68 | -0.007 (-0.78%) | 70,100 |
27 Apr 2023 | USD | 0.95 | 0.975 | 0.884 | 0.897 | 10.764 | -0.047 (-4.98%) | 51,800 |
26 Apr 2023 | USD | 0.95 | 0.995 | 0.93 | 0.944 | 11.328 | +0.008 (+0.85%) | 63,800 |
25 Apr 2023 | USD | 1.04 | 1.09 | 0.903 | 0.936 | 11.232 | -0.124 (-11.70%) | 313,900 |
24 Apr 2023 | USD | 1.08 | 1.13 | 1.01 | 1.06 | 12.72 | -0.12 (-10.17%) | 316,300 |
21 Apr 2023 | USD | 1.06 | 1.37 | 1.06 | 1.18 | 14.16 | +0.14 (+13.46%) | 1,407,500 |