Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | USD | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 16,000 |
18 May 2023 | USD | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 101,200 |
17 May 2023 | USD | 0.84 | 1 | 0.84 | 0.95 | 0.95 | +0.12 (+14.46%) | 331,200 |
16 May 2023 | USD | 0.81 | 0.91 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 246,700 |
15 May 2023 | USD | 0.84 | 0.9 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 86,600 |
12 May 2023 | USD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 56,900 |
11 May 2023 | USD | 0.88 | 0.9 | 0.83 | 0.86 | 0.86 | -0.04 (-4.44%) | 88,500 |
10 May 2023 | USD | 0.87 | 0.92 | 0.86 | 0.9 | 0.9 | -0.01 (-1.10%) | 77,200 |
9 May 2023 | USD | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 14,100 |
8 May 2023 | USD | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | +0.01 (+1.11%) | 73,900 |
5 May 2023 | USD | 0.92 | 0.95 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 42,700 |
4 May 2023 | USD | 0.85 | 0.92 | 0.81 | 0.88 | 0.88 | 0.0 (0.0%) | 59,500 |
3 May 2023 | USD | 0.93 | 0.97 | 0.83 | 0.88 | 0.88 | -0.09 (-9.28%) | 221,500 |
2 May 2023 | USD | 0.99 | 1.01 | 0.91 | 0.97 | 0.97 | -0.01 (-1.02%) | 90,500 |
1 May 2023 | USD | 0.93 | 1.01 | 0.93 | 0.98 | 0.98 | +0.06 (+6.52%) | 199,500 |
28 Apr 2023 | USD | 0.92 | 1 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 88,000 |
27 Apr 2023 | USD | 0.96 | 1.05 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 558,400 |
26 Apr 2023 | USD | 0.86 | 1.12 | 0.82 | 0.9 | 0.9 | +0.09 (+11.11%) | 1,045,400 |
25 Apr 2023 | USD | 0.75 | 0.86 | 0.74 | 0.81 | 0.81 | +0.09 (+12.50%) | 387,900 |
24 Apr 2023 | USD | 0.67 | 0.8 | 0.67 | 0.72 | 0.72 | +0.03 (+4.35%) | 179,300 |
21 Apr 2023 | USD | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 69,500 |
20 Apr 2023 | USD | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 83,700 |
19 Apr 2023 | USD | 0.82 | 0.83 | 0.76 | 0.8 | 0.8 | -0.03 (-3.61%) | 63,700 |
18 Apr 2023 | USD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 89,300 |
17 Apr 2023 | USD | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | +0.06 (+8%) | 116,700 |
14 Apr 2023 | USD | 0.9 | 0.9 | 0.75 | 0.75 | 0.75 | -0.09 (-10.71%) | 129,200 |
13 Apr 2023 | USD | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 90,900 |
12 Apr 2023 | USD | 0.88 | 0.88 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 85,800 |
11 Apr 2023 | USD | 0.88 | 0.9 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 166,000 |
10 Apr 2023 | USD | 0.85 | 0.87 | 0.75 | 0.84 | 0.84 | -0.01 (-1.18%) | 97,700 |