Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 0.797 | 0.82 | 0.744 | 0.744 | 0.744 | -0.043 (-5.46%) | 6,631,800 |
6 Jun 2023 | USD | 0.806 | 0.83 | 0.765 | 0.787 | 0.787 | -0.002 (-0.25%) | 8,735,300 |
5 Jun 2023 | USD | 0.761 | 0.815 | 0.716 | 0.789 | 0.789 | +0.049 (+6.62%) | 10,008,200 |
2 Jun 2023 | USD | 0.735 | 0.75 | 0.68 | 0.74 | 0.74 | +0.103 (+16.17%) | 12,414,500 |
1 Jun 2023 | USD | 0.65 | 0.7 | 0.633 | 0.637 | 0.637 | -0.003 (-0.47%) | 6,570,700 |
31 May 2023 | USD | 0.681 | 0.688 | 0.632 | 0.64 | 0.64 | -0.048 (-6.98%) | 13,109,900 |
30 May 2023 | USD | 0.667 | 0.7 | 0.661 | 0.688 | 0.688 | +0.028 (+4.24%) | 3,233,700 |
26 May 2023 | USD | 0.656 | 0.69 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 5,053,000 |
25 May 2023 | USD | 0.71 | 0.72 | 0.651 | 0.655 | 0.655 | -0.069 (-9.53%) | 4,079,800 |
24 May 2023 | USD | 0.72 | 0.737 | 0.71 | 0.724 | 0.724 | -0.013 (-1.76%) | 2,254,100 |
23 May 2023 | USD | 0.735 | 0.765 | 0.705 | 0.737 | 0.737 | -0.007 (-0.94%) | 4,231,300 |
22 May 2023 | USD | 0.68 | 0.745 | 0.68 | 0.744 | 0.744 | +0.034 (+4.79%) | 3,985,800 |
19 May 2023 | USD | 0.756 | 0.765 | 0.702 | 0.71 | 0.71 | -0.039 (-5.21%) | 2,765,000 |
18 May 2023 | USD | 0.77 | 0.77 | 0.73 | 0.749 | 0.749 | -0.011 (-1.45%) | 1,706,900 |
17 May 2023 | USD | 0.722 | 0.77 | 0.7 | 0.76 | 0.76 | +0.05 (+7.04%) | 2,465,800 |
16 May 2023 | USD | 0.73 | 0.749 | 0.7 | 0.71 | 0.71 | -0.026 (-3.53%) | 2,932,900 |
15 May 2023 | USD | 0.76 | 0.766 | 0.713 | 0.736 | 0.736 | -0.02 (-2.65%) | 2,789,800 |
12 May 2023 | USD | 0.78 | 0.8 | 0.72 | 0.756 | 0.756 | -0.034 (-4.30%) | 3,392,200 |
11 May 2023 | USD | 0.82 | 0.832 | 0.75 | 0.79 | 0.79 | -0.012 (-1.50%) | 7,248,000 |
10 May 2023 | USD | 0.637 | 0.816 | 0.62 | 0.802 | 0.802 | +0.155 (+23.96%) | 16,179,900 |
9 May 2023 | USD | 0.687 | 0.687 | 0.64 | 0.647 | 0.647 | -0.024 (-3.58%) | 3,908,400 |
8 May 2023 | USD | 0.619 | 0.675 | 0.605 | 0.671 | 0.671 | +0.057 (+9.28%) | 4,684,900 |
5 May 2023 | USD | 0.58 | 0.633 | 0.58 | 0.614 | 0.614 | +0.038 (+6.60%) | 3,500,000 |
4 May 2023 | USD | 0.597 | 0.604 | 0.57 | 0.576 | 0.576 | -0.012 (-2.04%) | 1,727,800 |
3 May 2023 | USD | 0.554 | 0.606 | 0.554 | 0.588 | 0.588 | +0.033 (+5.95%) | 2,384,100 |
2 May 2023 | USD | 0.581 | 0.597 | 0.551 | 0.555 | 0.555 | -0.051 (-8.42%) | 2,577,500 |
1 May 2023 | USD | 0.6 | 0.61 | 0.57 | 0.606 | 0.606 | +0.011 (+1.85%) | 2,334,000 |
28 Apr 2023 | USD | 0.561 | 0.605 | 0.56 | 0.595 | 0.595 | +0.028 (+4.94%) | 2,773,500 |
27 Apr 2023 | USD | 0.57 | 0.578 | 0.54 | 0.567 | 0.567 | +0.015 (+2.72%) | 2,914,300 |
26 Apr 2023 | USD | 0.591 | 0.6 | 0.55 | 0.552 | 0.552 | -0.04 (-6.76%) | 3,972,000 |