Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.64 | 0.644 | 0.64 | 0.642 | 0.642 | +0.002 (+0.31%) | 19,400 |
8 Jun 2023 | USD | 0.63 | 0.642 | 0.58 | 0.64 | 0.64 | +0.003 (+0.47%) | 34,100 |
7 Jun 2023 | USD | 0.603 | 0.64 | 0.603 | 0.637 | 0.637 | -0.002 (-0.31%) | 62,000 |
6 Jun 2023 | USD | 0.669 | 0.669 | 0.608 | 0.639 | 0.639 | -0.011 (-1.69%) | 32,500 |
5 Jun 2023 | USD | 0.68 | 0.682 | 0.638 | 0.65 | 0.65 | -0.036 (-5.25%) | 46,300 |
2 Jun 2023 | USD | 0.687 | 0.698 | 0.67 | 0.686 | 0.686 | -0.014 (-2%) | 42,300 |
1 Jun 2023 | USD | 0.65 | 0.7 | 0.648 | 0.7 | 0.7 | 0.0 (0.0%) | 86,400 |
31 May 2023 | USD | 0.735 | 0.735 | 0.65 | 0.7 | 0.7 | -0.035 (-4.76%) | 57,300 |
30 May 2023 | USD | 0.72 | 0.75 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 123,700 |
26 May 2023 | USD | 0.76 | 0.76 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 65,200 |
25 May 2023 | USD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 14,100 |
24 May 2023 | USD | 0.75 | 0.793 | 0.739 | 0.75 | 0.75 | 0.0 (0.0%) | 121,500 |
23 May 2023 | USD | 0.803 | 0.803 | 0.748 | 0.75 | 0.75 | 0.0 (0.0%) | 109,900 |
22 May 2023 | USD | 0.803 | 0.803 | 0.741 | 0.75 | 0.75 | -0.02 (-2.60%) | 109,600 |
19 May 2023 | USD | 0.819 | 0.819 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 122,900 |
18 May 2023 | USD | 0.775 | 0.775 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 82,200 |
17 May 2023 | USD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 109,300 |
16 May 2023 | USD | 0.804 | 0.804 | 0.756 | 0.77 | 0.77 | -0.03 (-3.75%) | 106,000 |
15 May 2023 | USD | 0.804 | 0.804 | 0.752 | 0.8 | 0.8 | +0.045 (+5.96%) | 272,900 |
12 May 2023 | USD | 0.804 | 0.804 | 0.753 | 0.755 | 0.755 | -0.012 (-1.56%) | 28,500 |
11 May 2023 | USD | 0.79 | 0.79 | 0.767 | 0.767 | 0.767 | -0.003 (-0.39%) | 46,700 |
10 May 2023 | USD | 0.834 | 0.834 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 215,100 |
9 May 2023 | USD | 0.805 | 0.805 | 0.77 | 0.77 | 0.77 | -0.035 (-4.35%) | 200,300 |
8 May 2023 | USD | 0.826 | 0.826 | 0.775 | 0.805 | 0.805 | -0.041 (-4.85%) | 319,300 |
5 May 2023 | USD | 0.815 | 0.85 | 0.79 | 0.846 | 0.846 | +0.032 (+3.93%) | 229,900 |
4 May 2023 | USD | 0.82 | 0.821 | 0.8 | 0.814 | 0.814 | 0.0 (0.0%) | 106,500 |
3 May 2023 | USD | 0.811 | 0.82 | 0.787 | 0.814 | 0.814 | -0.006 (-0.73%) | 36,700 |
2 May 2023 | USD | 0.82 | 0.831 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 202,500 |
1 May 2023 | USD | 0.831 | 0.852 | 0.775 | 0.82 | 0.82 | -0.03 (-3.53%) | 82,300 |
28 Apr 2023 | USD | 0.85 | 0.85 | 0.843 | 0.85 | 0.85 | 0.0 (0.0%) | 27,300 |