Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.87 | 0.88 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 38,500 |
26 May 2023 | USD | 0.87 | 0.87 | 0.81 | 0.87 | 0.87 | 0.0 (0.0%) | 9,400 |
25 May 2023 | USD | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 9,900 |
24 May 2023 | USD | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -0.04 (-4.55%) | 13,800 |
23 May 2023 | USD | 0.81 | 0.89 | 0.79 | 0.88 | 0.88 | 0.0 (0.0%) | 21,000 |
22 May 2023 | USD | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 12,000 |
19 May 2023 | USD | 0.88 | 0.91 | 0.84 | 0.87 | 0.87 | -0.03 (-3.33%) | 52,400 |
18 May 2023 | USD | 0.88 | 0.9 | 0.83 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,100 |
17 May 2023 | USD | 0.87 | 0.91 | 0.84 | 0.89 | 0.89 | -0.01 (-1.11%) | 43,100 |
16 May 2023 | USD | 0.88 | 0.93 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 16,800 |
15 May 2023 | USD | 0.93 | 0.93 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 37,600 |
12 May 2023 | USD | 0.99 | 0.99 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 14,600 |
11 May 2023 | USD | 1 | 1 | 0.92 | 0.93 | 0.93 | -0.07 (-7.00%) | 7,900 |
10 May 2023 | USD | 1.04 | 1.04 | 0.98 | 1 | 1 | 0.0 (0.0%) | 9,800 |
9 May 2023 | USD | 0.88 | 1 | 0.88 | 1 | 1 | +0.12 (+13.64%) | 24,900 |
8 May 2023 | USD | 0.9 | 0.9 | 0.84 | 0.88 | 0.88 | -0.02 (-2.22%) | 6,100 |
5 May 2023 | USD | 0.94 | 0.94 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 8,600 |
4 May 2023 | USD | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 0.0 (0.0%) | 8,100 |
3 May 2023 | USD | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 2,800 |
2 May 2023 | USD | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 15,800 |
1 May 2023 | USD | 0.86 | 0.91 | 0.84 | 0.9 | 0.9 | 0.0 (0.0%) | 27,900 |
28 Apr 2023 | USD | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 27,700 |
27 Apr 2023 | USD | 0.92 | 0.95 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 26,700 |
26 Apr 2023 | USD | 0.93 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 29,700 |
25 Apr 2023 | USD | 0.99 | 0.99 | 0.85 | 0.94 | 0.94 | -0.05 (-5.05%) | 108,800 |
24 Apr 2023 | USD | 1 | 1.05 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 56,700 |
21 Apr 2023 | USD | 1.04 | 1.04 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 48,800 |
20 Apr 2023 | USD | 1.04 | 1.07 | 0.95 | 1.05 | 1.05 | +0.03 (+2.94%) | 79,700 |
19 Apr 2023 | USD | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 21,300 |
18 Apr 2023 | USD | 1.1 | 1.1 | 0.99 | 1 | 1 | -0.09 (-8.26%) | 101,400 |