Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.85 | 0.99 | 0.823 | 0.89 | 0.89 | +0.065 (+7.88%) | 138,600 |
31 May 2023 | USD | 0.82 | 0.85 | 0.76 | 0.825 | 0.825 | -0.035 (-4.07%) | 4,100 |
30 May 2023 | USD | 0.716 | 0.86 | 0.671 | 0.86 | 0.86 | +0.134 (+18.46%) | 32,000 |
26 May 2023 | USD | 0.79 | 0.79 | 0.655 | 0.726 | 0.726 | -0.053 (-6.80%) | 21,600 |
25 May 2023 | USD | 0.72 | 0.779 | 0.71 | 0.779 | 0.779 | +0.039 (+5.27%) | 15,300 |
24 May 2023 | USD | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,900 |
23 May 2023 | USD | 0.777 | 0.84 | 0.71 | 0.72 | 0.72 | -0.057 (-7.34%) | 44,100 |
22 May 2023 | USD | 0.78 | 0.847 | 0.655 | 0.777 | 0.777 | -0.047 (-5.70%) | 7,000 |
19 May 2023 | USD | 0.805 | 0.83 | 0.761 | 0.824 | 0.824 | +0.024 (+3%) | 15,000 |
18 May 2023 | USD | 0.78 | 0.8 | 0.75 | 0.8 | 0.8 | +0.013 (+1.65%) | 3,600 |
17 May 2023 | USD | 0.8 | 0.8 | 0.787 | 0.787 | 0.787 | -0.013 (-1.63%) | 16,000 |
16 May 2023 | USD | 0.75 | 0.836 | 0.75 | 0.8 | 0.8 | -0.036 (-4.31%) | 25,000 |
15 May 2023 | USD | 0.807 | 0.9 | 0.76 | 0.836 | 0.836 | +0.029 (+3.59%) | 26,800 |
12 May 2023 | USD | 0.85 | 0.85 | 0.75 | 0.807 | 0.807 | +0.022 (+2.80%) | 7,800 |
11 May 2023 | USD | 0.88 | 0.88 | 0.77 | 0.785 | 0.785 | -0.045 (-5.42%) | 15,900 |
10 May 2023 | USD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,600 |
9 May 2023 | USD | 0.85 | 0.9 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 11,600 |
8 May 2023 | USD | 0.89 | 0.914 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 5,600 |
5 May 2023 | USD | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 8,600 |
4 May 2023 | USD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 20,200 |
3 May 2023 | USD | 0.86 | 0.95 | 0.78 | 0.9 | 0.9 | +0.05 (+5.88%) | 139,600 |
2 May 2023 | USD | 0.882 | 0.882 | 0.75 | 0.85 | 0.85 | +0.05 (+6.25%) | 37,300 |
1 May 2023 | USD | 0.718 | 0.844 | 0.718 | 0.8 | 0.8 | +0.077 (+10.65%) | 88,000 |
28 Apr 2023 | USD | 0.7 | 0.763 | 0.7 | 0.723 | 0.723 | +0.009 (+1.26%) | 60,200 |
27 Apr 2023 | USD | 0.71 | 0.77 | 0.66 | 0.714 | 0.714 | -0.021 (-2.86%) | 16,200 |
26 Apr 2023 | USD | 0.67 | 0.735 | 0.66 | 0.735 | 0.735 | +0.065 (+9.70%) | 28,000 |
25 Apr 2023 | USD | 0.8 | 0.81 | 0.655 | 0.67 | 0.67 | -0.12 (-15.19%) | 68,000 |
24 Apr 2023 | USD | 0.652 | 0.84 | 0.652 | 0.79 | 0.79 | +0.08 (+11.27%) | 164,400 |
21 Apr 2023 | USD | 0.77 | 0.83 | 0.67 | 0.71 | 0.71 | -0.23 (-24.47%) | 478,000 |
20 Apr 2023 | USD | 0.7 | 1.24 | 0.7 | 0.94 | 0.94 | +0.24 (+34.29%) | 2,058,400 |