Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.796 | 0.796 | 0.75 | 0.76 | 5.32 | 0.0 (0.0%) | 23,400 |
5 Jun 2023 | USD | 0.76 | 0.8 | 0.76 | 0.76 | 5.32 | -0.023 (-2.94%) | 14,800 |
2 Jun 2023 | USD | 0.753 | 0.821 | 0.723 | 0.783 | 5.481 | +0.028 (+3.71%) | 57,800 |
1 Jun 2023 | USD | 0.723 | 0.765 | 0.723 | 0.755 | 5.285 | +0.032 (+4.43%) | 49,800 |
31 May 2023 | USD | 0.72 | 0.745 | 0.72 | 0.723 | 5.061 | +0.001 (+0.14%) | 22,900 |
30 May 2023 | USD | 0.72 | 0.742 | 0.72 | 0.722 | 5.054 | -0.02 (-2.70%) | 36,600 |
26 May 2023 | USD | 0.753 | 0.775 | 0.73 | 0.742 | 5.194 | -0.014 (-1.85%) | 57,600 |
25 May 2023 | USD | 0.78 | 0.78 | 0.754 | 0.756 | 5.292 | -0.004 (-0.53%) | 8,400 |
24 May 2023 | USD | 0.752 | 0.78 | 0.752 | 0.76 | 5.32 | -0.006 (-0.78%) | 23,100 |
23 May 2023 | USD | 0.779 | 0.78 | 0.75 | 0.766 | 5.362 | -0.013 (-1.67%) | 27,800 |
22 May 2023 | USD | 0.81 | 0.83 | 0.76 | 0.779 | 5.453 | +0.021 (+2.77%) | 314,300 |
19 May 2023 | USD | 0.759 | 0.778 | 0.746 | 0.758 | 5.306 | -0.022 (-2.82%) | 23,300 |
18 May 2023 | USD | 0.741 | 0.802 | 0.741 | 0.78 | 5.46 | +0.016 (+2.09%) | 28,500 |
17 May 2023 | USD | 0.74 | 0.782 | 0.74 | 0.764 | 5.348 | +0.011 (+1.46%) | 31,600 |
16 May 2023 | USD | 0.762 | 0.8 | 0.734 | 0.753 | 5.271 | -0.037 (-4.68%) | 72,700 |
15 May 2023 | USD | 0.76 | 0.8 | 0.76 | 0.79 | 5.53 | -0.01 (-1.25%) | 30,800 |
12 May 2023 | USD | 0.77 | 0.8 | 0.753 | 0.8 | 5.6 | +0.011 (+1.39%) | 37,200 |
11 May 2023 | USD | 0.791 | 0.791 | 0.764 | 0.789 | 5.523 | -0.006 (-0.75%) | 22,800 |
10 May 2023 | USD | 0.82 | 0.833 | 0.792 | 0.795 | 5.565 | +0.003 (+0.38%) | 29,400 |
9 May 2023 | USD | 0.81 | 0.81 | 0.76 | 0.792 | 5.544 | -0.018 (-2.22%) | 38,100 |
8 May 2023 | USD | 0.76 | 0.95 | 0.75 | 0.81 | 5.67 | +0.068 (+9.16%) | 351,300 |
5 May 2023 | USD | 0.76 | 0.82 | 0.71 | 0.742 | 5.194 | 0.0 (0.0%) | 171,000 |
4 May 2023 | USD | 0.747 | 0.8 | 0.741 | 0.742 | 5.194 | -0.033 (-4.26%) | 70,400 |
3 May 2023 | USD | 0.75 | 0.8 | 0.75 | 0.775 | 5.425 | -0.005 (-0.64%) | 70,200 |
2 May 2023 | USD | 0.77 | 0.8 | 0.75 | 0.78 | 5.46 | +0.007 (+0.91%) | 160,000 |
1 May 2023 | USD | 0.751 | 0.8 | 0.751 | 0.773 | 5.411 | +0.021 (+2.79%) | 69,200 |
28 Apr 2023 | USD | 0.75 | 0.767 | 0.74 | 0.752 | 5.264 | +0.001 (+0.13%) | 60,300 |
27 Apr 2023 | USD | 0.76 | 0.8 | 0.75 | 0.751 | 5.257 | -0.033 (-4.21%) | 84,400 |
26 Apr 2023 | USD | 0.78 | 0.797 | 0.76 | 0.784 | 5.488 | +0.009 (+1.16%) | 72,400 |
25 Apr 2023 | USD | 0.78 | 0.81 | 0.75 | 0.775 | 5.425 | -0.024 (-3.00%) | 187,400 |