Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 0.817 | 0.834 | 0.811 | 0.834 | 0.834 | +0.015 (+1.83%) | 3,600 |
21 Jun 2023 | USD | 0.82 | 0.82 | 0.813 | 0.819 | 0.819 | +0.004 (+0.49%) | 5,900 |
20 Jun 2023 | USD | 0.811 | 0.815 | 0.801 | 0.815 | 0.815 | 0.0 (0.0%) | 20,500 |
16 Jun 2023 | USD | 0.825 | 0.825 | 0.815 | 0.815 | 0.815 | +0.023 (+2.90%) | 1,200 |
15 Jun 2023 | USD | 0.78 | 0.792 | 0.778 | 0.792 | 0.792 | +0.012 (+1.54%) | 20,000 |
14 Jun 2023 | USD | 0.78 | 0.785 | 0.78 | 0.78 | 0.78 | -0.013 (-1.64%) | 2,100 |
13 Jun 2023 | USD | 0.778 | 0.818 | 0.778 | 0.793 | 0.793 | +0.005 (+0.63%) | 21,900 |
12 Jun 2023 | USD | 0.812 | 0.812 | 0.77 | 0.788 | 0.788 | -0.022 (-2.72%) | 8,300 |
9 Jun 2023 | USD | 0.823 | 0.823 | 0.801 | 0.81 | 0.81 | -0.023 (-2.76%) | 4,000 |
8 Jun 2023 | USD | 0.85 | 0.85 | 0.827 | 0.833 | 0.833 | -0.025 (-2.91%) | 5,000 |
7 Jun 2023 | USD | 0.847 | 0.86 | 0.847 | 0.858 | 0.858 | +0.008 (+0.94%) | 10,500 |
6 Jun 2023 | USD | 0.837 | 0.869 | 0.837 | 0.85 | 0.85 | -0.014 (-1.62%) | 9,500 |
5 Jun 2023 | USD | 0.844 | 0.87 | 0.844 | 0.864 | 0.864 | +0.01 (+1.17%) | 2,400 |
2 Jun 2023 | USD | 0.882 | 0.882 | 0.847 | 0.854 | 0.854 | +0.032 (+3.89%) | 14,900 |
1 Jun 2023 | USD | 0.774 | 0.85 | 0.774 | 0.822 | 0.822 | +0.048 (+6.20%) | 23,700 |
31 May 2023 | USD | 0.744 | 0.78 | 0.73 | 0.774 | 0.774 | +0.001 (+0.13%) | 39,800 |
30 May 2023 | USD | 0.85 | 0.85 | 0.767 | 0.773 | 0.773 | -0.06 (-7.20%) | 38,700 |
26 May 2023 | USD | 0.797 | 0.859 | 0.797 | 0.833 | 0.833 | -0.021 (-2.46%) | 13,700 |
25 May 2023 | USD | 0.834 | 0.854 | 0.834 | 0.854 | 0.854 | -0.004 (-0.47%) | 8,900 |
24 May 2023 | USD | 0.901 | 0.901 | 0.857 | 0.858 | 0.858 | -0.017 (-1.94%) | 67,700 |
23 May 2023 | USD | 0.892 | 0.892 | 0.875 | 0.875 | 0.875 | -0.031 (-3.42%) | 2,100 |
22 May 2023 | USD | 0.851 | 0.923 | 0.851 | 0.906 | 0.906 | +0.018 (+2.03%) | 8,200 |
19 May 2023 | USD | 0.89 | 0.92 | 0.888 | 0.888 | 0.888 | +0.029 (+3.38%) | 12,800 |
18 May 2023 | USD | 0.869 | 0.88 | 0.859 | 0.859 | 0.859 | -0.021 (-2.39%) | 45,900 |
17 May 2023 | USD | 0.86 | 0.885 | 0.86 | 0.88 | 0.88 | +0.055 (+6.67%) | 13,500 |
16 May 2023 | USD | 0.853 | 0.853 | 0.825 | 0.825 | 0.825 | -0.019 (-2.25%) | 14,500 |
15 May 2023 | USD | 0.853 | 0.853 | 0.841 | 0.844 | 0.844 | -0.016 (-1.86%) | 5,200 |
12 May 2023 | USD | 0.869 | 0.869 | 0.857 | 0.86 | 0.86 | -0.002 (-0.23%) | 14,700 |
11 May 2023 | USD | 0.879 | 0.881 | 0.855 | 0.862 | 0.862 | -0.033 (-3.69%) | 13,000 |
10 May 2023 | USD | 0.915 | 0.915 | 0.878 | 0.895 | 0.895 | -0.007 (-0.78%) | 13,500 |