Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 0.771 | 0.79 | 0.74 | 0.764 | 7.64 | +0.014 (+1.87%) | 7,560 |
19 May 2023 | USD | 0.8 | 0.8 | 0.733 | 0.75 | 7.5 | -0.049 (-6.13%) | 8,350 |
18 May 2023 | USD | 0.82 | 0.83 | 0.76 | 0.799 | 7.99 | -0.011 (-1.36%) | 15,160 |
17 May 2023 | USD | 0.81 | 0.82 | 0.78 | 0.81 | 8.1 | -0.01 (-1.22%) | 13,250 |
16 May 2023 | USD | 0.749 | 0.822 | 0.725 | 0.82 | 8.2 | +0.069 (+9.19%) | 11,900 |
15 May 2023 | USD | 0.74 | 0.779 | 0.711 | 0.751 | 7.51 | +0.011 (+1.49%) | 10,990 |
12 May 2023 | USD | 0.85 | 0.857 | 0.711 | 0.74 | 7.4 | -0.08 (-9.76%) | 30,190 |
11 May 2023 | USD | 0.83 | 0.85 | 0.775 | 0.82 | 8.2 | +0.024 (+3.02%) | 29,900 |
10 May 2023 | USD | 0.72 | 0.83 | 0.72 | 0.796 | 7.96 | +0.066 (+9.04%) | 39,490 |
9 May 2023 | USD | 0.683 | 0.73 | 0.67 | 0.73 | 7.3 | +0.049 (+7.20%) | 14,600 |
8 May 2023 | USD | 0.643 | 0.717 | 0.642 | 0.681 | 6.81 | +0.006 (+0.89%) | 24,180 |
5 May 2023 | USD | 0.6 | 0.68 | 0.6 | 0.675 | 6.75 | +0.06 (+9.76%) | 19,650 |
4 May 2023 | USD | 0.59 | 0.638 | 0.545 | 0.615 | 6.15 | +0.065 (+11.82%) | 20,200 |
3 May 2023 | USD | 0.57 | 0.596 | 0.545 | 0.55 | 5.5 | 0.0 (0.0%) | 9,440 |
2 May 2023 | USD | 0.55 | 0.578 | 0.545 | 0.55 | 5.5 | +0.004 (+0.73%) | 7,420 |
1 May 2023 | USD | 0.59 | 0.605 | 0.544 | 0.546 | 5.46 | -0.039 (-6.67%) | 10,410 |
28 Apr 2023 | USD | 0.567 | 0.6 | 0.56 | 0.585 | 5.85 | +0.024 (+4.28%) | 17,040 |
27 Apr 2023 | USD | 0.581 | 0.59 | 0.551 | 0.561 | 5.61 | -0.012 (-2.09%) | 16,040 |
26 Apr 2023 | USD | 0.59 | 0.59 | 0.564 | 0.573 | 5.73 | +0.002 (+0.35%) | 14,420 |
25 Apr 2023 | USD | 0.59 | 0.59 | 0.559 | 0.571 | 5.71 | -0.019 (-3.22%) | 12,420 |
24 Apr 2023 | USD | 0.608 | 0.62 | 0.58 | 0.59 | 5.9 | -0.023 (-3.75%) | 35,250 |
21 Apr 2023 | USD | 0.63 | 0.64 | 0.59 | 0.613 | 6.13 | -0.007 (-1.13%) | 30,990 |
20 Apr 2023 | USD | 0.646 | 0.67 | 0.6 | 0.62 | 6.2 | -0.01 (-1.59%) | 18,940 |
19 Apr 2023 | USD | 0.65 | 0.678 | 0.63 | 0.63 | 6.3 | -0.02 (-3.08%) | 6,710 |
18 Apr 2023 | USD | 0.7 | 0.73 | 0.623 | 0.65 | 6.5 | -0.042 (-6.07%) | 46,400 |
17 Apr 2023 | USD | 0.703 | 0.75 | 0.692 | 0.692 | 6.92 | -0.011 (-1.56%) | 25,150 |
14 Apr 2023 | USD | 0.708 | 0.75 | 0.7 | 0.703 | 7.03 | -0.005 (-0.71%) | 11,610 |
13 Apr 2023 | USD | 0.68 | 0.71 | 0.67 | 0.708 | 7.08 | +0.038 (+5.67%) | 15,050 |
12 Apr 2023 | USD | 0.67 | 0.68 | 0.652 | 0.67 | 6.7 | +0.011 (+1.67%) | 7,660 |
11 Apr 2023 | USD | 0.67 | 0.68 | 0.647 | 0.659 | 6.59 | +0.015 (+2.33%) | 12,720 |