Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 0.79 | 0.8 | 0.715 | 0.8 | 0.8 | +0.01 (+1.27%) | 8,600 |
7 Jun 2023 | USD | 0.705 | 0.8 | 0.705 | 0.79 | 0.79 | 0.0 (0.0%) | 8,800 |
6 Jun 2023 | USD | 0.8 | 0.82 | 0.728 | 0.79 | 0.79 | 0.0 (0.0%) | 31,400 |
5 Jun 2023 | USD | 0.697 | 0.79 | 0.697 | 0.79 | 0.79 | +0.024 (+3.13%) | 7,500 |
2 Jun 2023 | USD | 0.78 | 0.78 | 0.73 | 0.766 | 0.766 | -0.014 (-1.79%) | 7,800 |
1 Jun 2023 | USD | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | +0.005 (+0.65%) | 16,600 |
31 May 2023 | USD | 0.785 | 0.785 | 0.696 | 0.775 | 0.775 | -0.005 (-0.64%) | 17,700 |
30 May 2023 | USD | 0.677 | 0.78 | 0.671 | 0.78 | 0.78 | +0.117 (+17.65%) | 28,100 |
26 May 2023 | USD | 0.65 | 0.663 | 0.65 | 0.663 | 0.663 | -0.014 (-2.07%) | 3,300 |
25 May 2023 | USD | 0.671 | 0.677 | 0.671 | 0.677 | 0.677 | +0.047 (+7.46%) | 400 |
24 May 2023 | USD | 0.677 | 0.677 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 700 |
23 May 2023 | USD | 0.6 | 0.665 | 0.566 | 0.64 | 0.64 | +0.014 (+2.24%) | 26,400 |
22 May 2023 | USD | 0.569 | 0.72 | 0.558 | 0.626 | 0.626 | +0.076 (+13.82%) | 285,500 |
19 May 2023 | USD | 0.6 | 0.6 | 0.481 | 0.55 | 0.55 | -0.05 (-8.33%) | 180,300 |
18 May 2023 | USD | 0.55 | 0.6 | 0.5 | 0.6 | 0.6 | +0.06 (+11.11%) | 175,800 |
17 May 2023 | USD | 0.553 | 0.677 | 0.44 | 0.54 | 0.54 | -0.13 (-19.40%) | 647,200 |
16 May 2023 | USD | 0.657 | 0.709 | 0.58 | 0.67 | 0.67 | -0.059 (-8.09%) | 96,500 |
15 May 2023 | USD | 0.698 | 0.729 | 0.698 | 0.729 | 0.729 | +0.009 (+1.25%) | 2,900 |
12 May 2023 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 100 |
11 May 2023 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
10 May 2023 | USD | 0.715 | 0.73 | 0.7 | 0.73 | 0.73 | +0.009 (+1.25%) | 21,200 |
9 May 2023 | USD | 0.71 | 0.721 | 0.703 | 0.721 | 0.721 | -0.009 (-1.23%) | 6,700 |
8 May 2023 | USD | 0.64 | 0.73 | 0.64 | 0.73 | 0.73 | +0.002 (+0.27%) | 20,400 |
5 May 2023 | USD | 0.728 | 0.728 | 0.728 | 0.728 | 0.728 | -0.002 (-0.27%) | 1,000 |
4 May 2023 | USD | 0.677 | 0.73 | 0.645 | 0.73 | 0.73 | +0.002 (+0.27%) | 5,200 |
3 May 2023 | USD | 0.7 | 0.728 | 0.7 | 0.728 | 0.728 | +0.018 (+2.54%) | 900 |
2 May 2023 | USD | 0.71 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 10,500 |
1 May 2023 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
28 Apr 2023 | USD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 22,100 |
27 Apr 2023 | USD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 3,200 |