Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 0.93 | 0.95 | 0.872 | 0.931 | 0.931 | -0.027 (-2.82%) | 234,400 |
7 Jun 2023 | USD | 0.816 | 0.989 | 0.81 | 0.958 | 0.958 | +0.138 (+16.83%) | 255,200 |
6 Jun 2023 | USD | 0.87 | 0.92 | 0.808 | 0.82 | 0.82 | -0.078 (-8.69%) | 275,700 |
5 Jun 2023 | USD | 0.866 | 0.899 | 0.866 | 0.898 | 0.898 | +0.022 (+2.51%) | 135,800 |
2 Jun 2023 | USD | 0.86 | 0.93 | 0.82 | 0.876 | 0.876 | +0.017 (+1.98%) | 172,800 |
1 Jun 2023 | USD | 0.85 | 0.875 | 0.827 | 0.859 | 0.859 | -0.008 (-0.92%) | 110,100 |
31 May 2023 | USD | 0.81 | 0.88 | 0.8 | 0.867 | 0.867 | +0.041 (+4.96%) | 282,200 |
30 May 2023 | USD | 0.844 | 0.877 | 0.8 | 0.826 | 0.826 | -0.005 (-0.60%) | 225,100 |
26 May 2023 | USD | 0.818 | 0.88 | 0.818 | 0.831 | 0.831 | +0.006 (+0.73%) | 198,000 |
25 May 2023 | USD | 0.861 | 0.876 | 0.819 | 0.825 | 0.825 | -0.031 (-3.62%) | 262,400 |
24 May 2023 | USD | 0.878 | 0.888 | 0.852 | 0.856 | 0.856 | -0.03 (-3.39%) | 107,400 |
23 May 2023 | USD | 0.89 | 0.923 | 0.873 | 0.886 | 0.886 | -0.024 (-2.64%) | 269,800 |
22 May 2023 | USD | 0.92 | 0.949 | 0.86 | 0.91 | 0.91 | -0.008 (-0.87%) | 350,600 |
19 May 2023 | USD | 0.953 | 0.98 | 0.9 | 0.918 | 0.918 | -0.012 (-1.29%) | 218,600 |
18 May 2023 | USD | 0.839 | 0.95 | 0.839 | 0.93 | 0.93 | +0.081 (+9.54%) | 361,700 |
17 May 2023 | USD | 0.89 | 0.93 | 0.81 | 0.849 | 0.849 | -0.017 (-1.96%) | 443,400 |
16 May 2023 | USD | 0.93 | 0.969 | 0.86 | 0.866 | 0.866 | -0.059 (-6.38%) | 312,600 |
15 May 2023 | USD | 1.06 | 1.07 | 0.9 | 0.925 | 0.925 | -0.155 (-14.35%) | 905,500 |
12 May 2023 | USD | 1.07 | 1.095 | 1.055 | 1.08 | 1.08 | -0.005 (-0.46%) | 222,100 |
11 May 2023 | USD | 1.28 | 1.28 | 1.07 | 1.085 | 1.085 | -0.165 (-13.20%) | 423,700 |
10 May 2023 | USD | 1.26 | 1.31 | 1.17 | 1.25 | 1.25 | +0.03 (+2.46%) | 304,100 |
9 May 2023 | USD | 1.07 | 1.26 | 1.07 | 1.22 | 1.22 | +0.115 (+10.41%) | 376,300 |
8 May 2023 | USD | 1.13 | 1.25 | 1.1 | 1.105 | 1.105 | -0.105 (-8.68%) | 304,600 |
5 May 2023 | USD | 0.946 | 1.25 | 0.911 | 1.21 | 1.21 | +0.313 (+34.89%) | 704,300 |
4 May 2023 | USD | 0.92 | 0.92 | 0.853 | 0.897 | 0.897 | -0.016 (-1.75%) | 301,200 |
3 May 2023 | USD | 0.919 | 0.98 | 0.909 | 0.913 | 0.913 | -0.002 (-0.22%) | 201,500 |
2 May 2023 | USD | 0.98 | 1.01 | 0.874 | 0.915 | 0.915 | -0.056 (-5.77%) | 209,500 |
1 May 2023 | USD | 1 | 1.01 | 0.94 | 0.971 | 0.971 | -0.029 (-2.90%) | 90,100 |
28 Apr 2023 | USD | 0.945 | 1.04 | 0.94 | 1 | 1 | +0.055 (+5.82%) | 156,700 |
27 Apr 2023 | USD | 0.84 | 0.952 | 0.832 | 0.945 | 0.945 | +0.079 (+9.12%) | 273,600 |