Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | USD | 0.71 | 0.725 | 0.694 | 0.7 | 8.4 | -0.001 (-0.14%) | 59,000 |
3 Jul 2023 | USD | 0.68 | 0.74 | 0.68 | 0.701 | 8.412 | +0.008 (+1.15%) | 57,900 |
30 Jun 2023 | USD | 0.75 | 0.75 | 0.68 | 0.693 | 8.316 | -0.005 (-0.72%) | 75,200 |
29 Jun 2023 | USD | 0.69 | 0.71 | 0.675 | 0.698 | 8.376 | +0.016 (+2.35%) | 68,400 |
28 Jun 2023 | USD | 0.7 | 0.729 | 0.671 | 0.682 | 8.184 | -0.033 (-4.62%) | 151,400 |
27 Jun 2023 | USD | 0.759 | 0.759 | 0.68 | 0.715 | 8.58 | -0.045 (-5.92%) | 257,100 |
26 Jun 2023 | USD | 0.78 | 0.82 | 0.744 | 0.76 | 9.12 | -0.06 (-7.32%) | 233,800 |
23 Jun 2023 | USD | 0.73 | 0.83 | 0.662 | 0.82 | 9.84 | +0.099 (+13.73%) | 865,800 |
22 Jun 2023 | USD | 0.68 | 0.86 | 0.634 | 0.721 | 8.652 | +0.036 (+5.26%) | 889,700 |
21 Jun 2023 | USD | 0.71 | 0.75 | 0.685 | 0.685 | 8.22 | -0.03 (-4.20%) | 64,700 |
20 Jun 2023 | USD | 0.75 | 0.804 | 0.704 | 0.715 | 8.58 | -0.015 (-2.05%) | 47,400 |
16 Jun 2023 | USD | 0.8 | 0.86 | 0.73 | 0.73 | 8.76 | -0.082 (-10.10%) | 91,400 |
15 Jun 2023 | USD | 0.81 | 0.876 | 0.77 | 0.812 | 9.744 | +0.027 (+3.44%) | 70,600 |
14 Jun 2023 | USD | 0.82 | 0.88 | 0.781 | 0.785 | 9.42 | -0.012 (-1.51%) | 126,200 |
13 Jun 2023 | USD | 0.76 | 0.83 | 0.74 | 0.797 | 9.564 | +0.052 (+6.98%) | 169,100 |
12 Jun 2023 | USD | 0.705 | 0.78 | 0.695 | 0.745 | 8.94 | +0.05 (+7.19%) | 73,800 |
9 Jun 2023 | USD | 0.688 | 0.696 | 0.67 | 0.695 | 8.34 | +0.005 (+0.72%) | 15,900 |
8 Jun 2023 | USD | 0.68 | 0.704 | 0.66 | 0.69 | 8.28 | -0.01 (-1.43%) | 44,000 |
7 Jun 2023 | USD | 0.73 | 0.73 | 0.67 | 0.7 | 8.4 | -0.024 (-3.31%) | 96,200 |
6 Jun 2023 | USD | 0.674 | 0.73 | 0.674 | 0.724 | 8.688 | +0.023 (+3.28%) | 30,700 |
5 Jun 2023 | USD | 0.67 | 0.72 | 0.652 | 0.701 | 8.412 | +0.016 (+2.34%) | 33,000 |
2 Jun 2023 | USD | 0.66 | 0.7 | 0.65 | 0.685 | 8.22 | +0.015 (+2.24%) | 48,000 |
1 Jun 2023 | USD | 0.702 | 0.702 | 0.613 | 0.67 | 8.04 | 0.0 (0.0%) | 72,500 |
31 May 2023 | USD | 0.72 | 0.72 | 0.655 | 0.67 | 8.04 | -0.03 (-4.29%) | 141,500 |
30 May 2023 | USD | 0.675 | 0.73 | 0.608 | 0.7 | 8.4 | -0.025 (-3.45%) | 130,000 |
26 May 2023 | USD | 0.72 | 0.74 | 0.681 | 0.725 | 8.7 | -0.015 (-2.03%) | 68,600 |
25 May 2023 | USD | 0.812 | 0.812 | 0.662 | 0.74 | 8.88 | -0.074 (-9.09%) | 409,400 |
24 May 2023 | USD | 1.01 | 1.04 | 0.78 | 0.814 | 9.768 | -0.186 (-18.60%) | 937,100 |
23 May 2023 | USD | 1.04 | 1.05 | 0.98 | 1 | 12 | -0.03 (-2.91%) | 65,100 |
22 May 2023 | USD | 1.05 | 1.07 | 0.995 | 1.03 | 12.36 | +0.04 (+4.04%) | 53,600 |