Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.7 | 0.73 | 0.69 | 0.71 | 7.1 | +0.02 (+2.90%) | 136,700 |
12 Jun 2023 | USD | 0.67 | 0.72 | 0.67 | 0.69 | 6.9 | 0.0 (0.0%) | 41,800 |
9 Jun 2023 | USD | 0.7 | 0.71 | 0.68 | 0.69 | 6.9 | 0.0 (0.0%) | 26,900 |
8 Jun 2023 | USD | 0.7 | 0.71 | 0.67 | 0.69 | 6.9 | -0.01 (-1.43%) | 98,200 |
7 Jun 2023 | USD | 0.7 | 0.73 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 74,600 |
6 Jun 2023 | USD | 0.68 | 0.72 | 0.65 | 0.7 | 7 | +0.03 (+4.48%) | 79,500 |
5 Jun 2023 | USD | 0.68 | 0.7 | 0.65 | 0.67 | 6.7 | -0.01 (-1.47%) | 149,800 |
2 Jun 2023 | USD | 0.66 | 0.71 | 0.65 | 0.68 | 6.8 | +0.01 (+1.49%) | 155,800 |
1 Jun 2023 | USD | 0.64 | 0.69 | 0.63 | 0.67 | 6.7 | +0.03 (+4.69%) | 178,700 |
31 May 2023 | USD | 0.74 | 0.74 | 0.62 | 0.64 | 6.4 | -0.12 (-15.79%) | 452,500 |
30 May 2023 | USD | 0.75 | 0.76 | 0.7 | 0.76 | 7.6 | +0.05 (+7.04%) | 202,900 |
26 May 2023 | USD | 0.72 | 0.75 | 0.71 | 0.71 | 7.1 | -0.01 (-1.39%) | 56,900 |
25 May 2023 | USD | 0.8 | 0.8 | 0.68 | 0.72 | 7.2 | -0.05 (-6.49%) | 333,900 |
24 May 2023 | USD | 0.79 | 0.79 | 0.76 | 0.77 | 7.7 | -0.03 (-3.75%) | 38,400 |
23 May 2023 | USD | 0.81 | 0.81 | 0.78 | 0.8 | 8 | -0.01 (-1.23%) | 39,700 |
22 May 2023 | USD | 0.75 | 0.81 | 0.75 | 0.81 | 8.1 | +0.04 (+5.19%) | 98,200 |
19 May 2023 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 7.7 | -0.01 (-1.28%) | 49,500 |
18 May 2023 | USD | 0.8 | 0.8 | 0.76 | 0.78 | 7.8 | -0.02 (-2.50%) | 56,900 |
17 May 2023 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 8 | +0.01 (+1.27%) | 54,900 |
16 May 2023 | USD | 0.78 | 0.8 | 0.76 | 0.79 | 7.9 | -0.01 (-1.25%) | 111,200 |
15 May 2023 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 8 | +0.01 (+1.27%) | 31,600 |
12 May 2023 | USD | 0.77 | 0.79 | 0.76 | 0.79 | 7.9 | 0.0 (0.0%) | 165,100 |
11 May 2023 | USD | 0.84 | 0.87 | 0.79 | 0.79 | 7.9 | -0.05 (-5.95%) | 111,800 |
10 May 2023 | USD | 0.84 | 0.9 | 0.83 | 0.84 | 8.4 | -0.01 (-1.18%) | 93,500 |
9 May 2023 | USD | 0.82 | 0.86 | 0.82 | 0.85 | 8.5 | +0.03 (+3.66%) | 55,200 |
8 May 2023 | USD | 0.82 | 0.85 | 0.8 | 0.82 | 8.2 | -0.03 (-3.53%) | 98,200 |
5 May 2023 | USD | 0.83 | 0.89 | 0.81 | 0.85 | 8.5 | +0.03 (+3.66%) | 122,200 |
4 May 2023 | USD | 0.82 | 0.85 | 0.81 | 0.82 | 8.2 | +0.02 (+2.50%) | 98,300 |
3 May 2023 | USD | 0.88 | 0.89 | 0.79 | 0.8 | 8 | -0.11 (-12.09%) | 224,600 |
2 May 2023 | USD | 0.92 | 0.93 | 0.88 | 0.91 | 9.1 | -0.01 (-1.09%) | 119,200 |