Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.785 | 0.785 | 0.756 | 0.769 | 0.769 | +0.013 (+1.72%) | 36,900 |
8 Jun 2023 | USD | 0.76 | 0.778 | 0.756 | 0.756 | 0.756 | +0.016 (+2.16%) | 2,400 |
7 Jun 2023 | USD | 0.773 | 0.773 | 0.74 | 0.74 | 0.74 | +0.004 (+0.54%) | 6,800 |
6 Jun 2023 | USD | 0.75 | 0.764 | 0.726 | 0.736 | 0.736 | -0.014 (-1.87%) | 35,300 |
5 Jun 2023 | USD | 0.8 | 0.855 | 0.722 | 0.75 | 0.75 | -0.06 (-7.41%) | 55,600 |
2 Jun 2023 | USD | 0.89 | 0.89 | 0.792 | 0.81 | 0.81 | -0.004 (-0.49%) | 28,600 |
1 Jun 2023 | USD | 0.85 | 0.85 | 0.78 | 0.814 | 0.814 | +0.039 (+5.03%) | 58,000 |
31 May 2023 | USD | 0.868 | 0.868 | 0.76 | 0.775 | 0.775 | -0.093 (-10.71%) | 119,100 |
30 May 2023 | USD | 0.72 | 0.99 | 0.69 | 0.868 | 0.868 | +0.198 (+29.55%) | 223,300 |
26 May 2023 | USD | 0.663 | 0.678 | 0.663 | 0.67 | 0.67 | -0.013 (-1.90%) | 46,900 |
25 May 2023 | USD | 0.7 | 0.7 | 0.67 | 0.683 | 0.683 | -0.017 (-2.43%) | 18,100 |
24 May 2023 | USD | 0.671 | 0.7 | 0.67 | 0.7 | 0.7 | +0.025 (+3.70%) | 23,700 |
23 May 2023 | USD | 0.685 | 0.685 | 0.66 | 0.675 | 0.675 | +0.011 (+1.66%) | 21,500 |
22 May 2023 | USD | 0.68 | 0.68 | 0.647 | 0.664 | 0.664 | +0.001 (+0.15%) | 3,700 |
19 May 2023 | USD | 0.695 | 0.695 | 0.646 | 0.663 | 0.663 | -0.025 (-3.63%) | 109,000 |
18 May 2023 | USD | 0.695 | 0.7 | 0.678 | 0.688 | 0.688 | -0.006 (-0.86%) | 20,300 |
17 May 2023 | USD | 0.746 | 0.746 | 0.69 | 0.694 | 0.694 | -0.003 (-0.43%) | 27,900 |
16 May 2023 | USD | 0.707 | 0.707 | 0.677 | 0.697 | 0.697 | -0.022 (-3.06%) | 48,200 |
15 May 2023 | USD | 0.711 | 0.722 | 0.695 | 0.719 | 0.719 | +0.012 (+1.70%) | 46,200 |
12 May 2023 | USD | 0.74 | 0.743 | 0.7 | 0.707 | 0.707 | -0.014 (-1.94%) | 24,900 |
11 May 2023 | USD | 0.72 | 0.747 | 0.72 | 0.721 | 0.721 | -0.009 (-1.23%) | 15,900 |
10 May 2023 | USD | 0.75 | 0.752 | 0.73 | 0.73 | 0.73 | -0.012 (-1.62%) | 3,500 |
9 May 2023 | USD | 0.759 | 0.759 | 0.74 | 0.742 | 0.742 | -0.021 (-2.75%) | 13,700 |
8 May 2023 | USD | 0.787 | 0.787 | 0.731 | 0.763 | 0.763 | +0.013 (+1.73%) | 16,100 |
5 May 2023 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.052 (+7.45%) | 36,000 |
4 May 2023 | USD | 0.73 | 0.735 | 0.698 | 0.698 | 0.698 | -0.019 (-2.65%) | 27,400 |
3 May 2023 | USD | 0.695 | 0.733 | 0.69 | 0.717 | 0.717 | +0.017 (+2.43%) | 31,800 |
2 May 2023 | USD | 0.721 | 0.73 | 0.69 | 0.7 | 0.7 | -0.043 (-5.79%) | 29,200 |
1 May 2023 | USD | 0.78 | 0.78 | 0.72 | 0.743 | 0.743 | 0.0 (0.0%) | 55,200 |
28 Apr 2023 | USD | 0.75 | 0.766 | 0.722 | 0.743 | 0.743 | +0.008 (+1.09%) | 27,700 |