Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 0.885 | 0.937 | 0.865 | 0.88 | 0.88 | -0.004 (-0.46%) | 39,600 |
9 Jun 2023 | USD | 0.82 | 0.92 | 0.82 | 0.8841 | 0.8841 | +0.018 (+2.02%) | 80,000 |
8 Jun 2023 | USD | 0.79 | 0.87 | 0.7493 | 0.8666 | 0.8666 | +0.069 (+8.71%) | 58,100 |
7 Jun 2023 | USD | 0.618 | 0.8249 | 0.6066 | 0.7972 | 0.7972 | +0.086 (+12.04%) | 149,200 |
6 Jun 2023 | USD | 0.69 | 0.735 | 0.69 | 0.7115 | 0.7115 | +0.011 (+1.64%) | 18,800 |
5 Jun 2023 | USD | 0.75 | 0.75 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 8,500 |
2 Jun 2023 | USD | 0.742 | 0.75 | 0.72 | 0.72 | 0.72 | -0.022 (-3.00%) | 16,100 |
1 Jun 2023 | USD | 0.78 | 0.78 | 0.69 | 0.7423 | 0.7423 | +0.052 (+7.58%) | 14,400 |
31 May 2023 | USD | 0.695 | 0.7192 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 9,200 |
30 May 2023 | USD | 0.72 | 0.7499 | 0.68 | 0.68 | 0.68 | -0.044 (-6.05%) | 17,400 |
26 May 2023 | USD | 0.75 | 0.75 | 0.7238 | 0.7238 | 0.7238 | -0.014 (-1.84%) | 11,300 |
25 May 2023 | USD | 0.735 | 0.7406 | 0.72 | 0.7374 | 0.7374 | -0.004 (-0.61%) | 23,700 |
24 May 2023 | USD | 0.76 | 0.76 | 0.7121 | 0.7419 | 0.7419 | +0.011 (+1.49%) | 43,300 |
23 May 2023 | USD | 0.74 | 0.7474 | 0.6966 | 0.731 | 0.731 | -0.019 (-2.53%) | 34,900 |
22 May 2023 | USD | 0.6985 | 0.75 | 0.6824 | 0.75 | 0.75 | +0.012 (+1.67%) | 16,100 |
19 May 2023 | USD | 0.6895 | 0.75 | 0.639 | 0.7377 | 0.7377 | +0.003 (+0.45%) | 23,700 |
18 May 2023 | USD | 0.6606 | 0.7344 | 0.6606 | 0.7344 | 0.7344 | +0.034 (+4.91%) | 15,000 |
17 May 2023 | USD | 0.65 | 0.8 | 0.65 | 0.7 | 0.7 | -0.036 (-4.96%) | 26,200 |
16 May 2023 | USD | 0.7357 | 0.75 | 0.7226 | 0.7365 | 0.7365 | -0.013 (-1.80%) | 37,800 |
15 May 2023 | USD | 0.795 | 0.795 | 0.75 | 0.75 | 0.75 | +0.001 (+0.19%) | 47,700 |
12 May 2023 | USD | 0.6997 | 0.7582 | 0.6267 | 0.7486 | 0.7486 | +0.076 (+11.38%) | 19,900 |
11 May 2023 | USD | 0.5464 | 0.7 | 0.52 | 0.6721 | 0.6721 | +0.042 (+6.68%) | 103,900 |
10 May 2023 | USD | 0.8492 | 0.95 | 0.63 | 0.63 | 0.63 | -0.178 (-22.05%) | 422,800 |
9 May 2023 | USD | 0.6 | 0.84 | 0.55 | 0.8082 | 0.8082 | +0.248 (+44.32%) | 418,700 |
8 May 2023 | USD | 0.3684 | 0.58 | 0.3556 | 0.56 | 0.56 | +0.213 (+61.43%) | 529,800 |
5 May 2023 | USD | 0.3552 | 0.357 | 0.3324 | 0.3469 | 0.3469 | -0.01 (-2.83%) | 9,100 |
4 May 2023 | USD | 0.37 | 0.37 | 0.357 | 0.357 | 0.357 | -0.013 (-3.51%) | 7,400 |
3 May 2023 | USD | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 10,700 |
2 May 2023 | USD | 0.37 | 0.371 | 0.3478 | 0.35 | 0.35 | -0.01 (-2.78%) | 33,400 |
1 May 2023 | USD | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | +0.024 (+7.05%) | 14,200 |