Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -0.038 (-4.23%) | 201,400 |
9 Jun 2023 | USD | 0.98 | 0.98 | 0.85 | 0.898 | 0.898 | -0.063 (-6.56%) | 267,900 |
8 Jun 2023 | USD | 0.84 | 1.019 | 0.82 | 0.961 | 0.961 | +0.136 (+16.48%) | 681,200 |
7 Jun 2023 | USD | 0.892 | 0.894 | 0.8 | 0.825 | 0.825 | -0.075 (-8.33%) | 552,200 |
6 Jun 2023 | USD | 0.9 | 1.11 | 0.82 | 0.9 | 0.9 | +0.1 (+12.50%) | 6,698,400 |
5 Jun 2023 | USD | 0.797 | 0.82 | 0.792 | 0.8 | 0.8 | 0.0 (0.0%) | 883,000 |
2 Jun 2023 | USD | 0.8 | 0.84 | 0.79 | 0.8 | 0.8 | +0.002 (+0.25%) | 89,800 |
1 Jun 2023 | USD | 0.85 | 0.85 | 0.785 | 0.798 | 0.798 | -0.052 (-6.12%) | 180,800 |
31 May 2023 | USD | 0.83 | 0.854 | 0.811 | 0.85 | 0.85 | +0.038 (+4.68%) | 49,200 |
30 May 2023 | USD | 0.801 | 0.86 | 0.79 | 0.812 | 0.812 | -0.018 (-2.17%) | 63,600 |
26 May 2023 | USD | 0.829 | 0.858 | 0.802 | 0.83 | 0.83 | -0.008 (-0.95%) | 105,800 |
25 May 2023 | USD | 0.84 | 0.894 | 0.785 | 0.838 | 0.838 | +0.018 (+2.20%) | 154,700 |
24 May 2023 | USD | 0.81 | 0.865 | 0.801 | 0.82 | 0.82 | +0.008 (+0.99%) | 131,500 |
23 May 2023 | USD | 0.8 | 0.849 | 0.79 | 0.812 | 0.812 | -0.016 (-1.93%) | 84,600 |
22 May 2023 | USD | 0.81 | 0.836 | 0.78 | 0.828 | 0.828 | -0.004 (-0.48%) | 58,600 |
19 May 2023 | USD | 0.91 | 0.91 | 0.821 | 0.832 | 0.832 | -0.068 (-7.56%) | 139,600 |
18 May 2023 | USD | 0.881 | 0.938 | 0.84 | 0.9 | 0.9 | +0.019 (+2.16%) | 140,400 |
17 May 2023 | USD | 0.93 | 0.946 | 0.83 | 0.881 | 0.881 | -0.067 (-7.07%) | 194,000 |
16 May 2023 | USD | 0.922 | 0.98 | 0.9 | 0.948 | 0.948 | -0.014 (-1.46%) | 203,200 |
15 May 2023 | USD | 0.903 | 0.995 | 0.893 | 0.962 | 0.962 | +0.059 (+6.53%) | 110,000 |
12 May 2023 | USD | 0.95 | 0.99 | 0.9 | 0.903 | 0.903 | -0.097 (-9.70%) | 224,300 |
11 May 2023 | USD | 0.94 | 1.11 | 0.895 | 1 | 1 | +0.063 (+6.72%) | 1,493,500 |
10 May 2023 | USD | 0.95 | 0.998 | 0.92 | 0.937 | 0.937 | -0.023 (-2.40%) | 168,300 |
9 May 2023 | USD | 1.09 | 1.1 | 0.948 | 0.96 | 0.96 | -0.13 (-11.93%) | 240,200 |
8 May 2023 | USD | 1.11 | 1.15 | 1.01 | 1.09 | 1.09 | -0.01 (-0.91%) | 329,800 |
5 May 2023 | USD | 1.04 | 1.27 | 1.03 | 1.1 | 1.1 | -0.05 (-4.35%) | 711,700 |
4 May 2023 | USD | 1.35 | 1.35 | 1.1 | 1.15 | 1.15 | -0.2 (-14.81%) | 792,400 |
3 May 2023 | USD | 1.21 | 1.45 | 1.05 | 1.35 | 1.35 | +0.03 (+2.27%) | 3,228,000 |
2 May 2023 | USD | 1.06 | 1.68 | 1 | 1.32 | 1.32 | +0.31 (+30.69%) | 18,031,500 |
1 May 2023 | USD | 0.82 | 1.25 | 0.747 | 1.01 | 1.01 | +0.213 (+26.73%) | 6,862,800 |