Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.82 | 0.87 | 0.791 | 0.831 | 6.648 | +0.021 (+2.59%) | 349,800 |
5 Jun 2023 | USD | 0.79 | 0.828 | 0.75 | 0.81 | 6.48 | +0.02 (+2.53%) | 246,200 |
2 Jun 2023 | USD | 0.831 | 0.835 | 0.76 | 0.79 | 6.32 | -0.019 (-2.35%) | 524,800 |
1 Jun 2023 | USD | 0.78 | 0.835 | 0.74 | 0.809 | 6.472 | +0.058 (+7.72%) | 384,400 |
31 May 2023 | USD | 0.72 | 0.79 | 0.699 | 0.751 | 6.008 | +0.039 (+5.48%) | 309,500 |
30 May 2023 | USD | 0.729 | 0.742 | 0.704 | 0.712 | 5.696 | +0.002 (+0.28%) | 178,300 |
26 May 2023 | USD | 0.76 | 0.76 | 0.702 | 0.71 | 5.68 | -0.03 (-4.05%) | 248,000 |
25 May 2023 | USD | 0.78 | 0.8 | 0.71 | 0.74 | 5.92 | -0.04 (-5.13%) | 292,300 |
24 May 2023 | USD | 0.751 | 0.82 | 0.751 | 0.78 | 6.24 | +0.002 (+0.26%) | 520,100 |
23 May 2023 | USD | 0.82 | 0.85 | 0.762 | 0.778 | 6.224 | -0.062 (-7.38%) | 372,800 |
22 May 2023 | USD | 0.85 | 0.9 | 0.777 | 0.84 | 6.72 | +0.002 (+0.24%) | 578,700 |
19 May 2023 | USD | 0.85 | 0.87 | 0.801 | 0.838 | 6.704 | +0.008 (+0.96%) | 291,300 |
18 May 2023 | USD | 0.781 | 0.849 | 0.78 | 0.83 | 6.64 | +0.026 (+3.23%) | 319,000 |
17 May 2023 | USD | 0.799 | 0.81 | 0.772 | 0.804 | 6.432 | +0.019 (+2.42%) | 367,900 |
16 May 2023 | USD | 0.75 | 0.838 | 0.744 | 0.785 | 6.28 | +0.045 (+6.08%) | 1,494,800 |
15 May 2023 | USD | 0.64 | 0.75 | 0.628 | 0.74 | 5.92 | +0.1 (+15.63%) | 539,200 |
12 May 2023 | USD | 0.664 | 0.68 | 0.61 | 0.64 | 5.12 | +0.009 (+1.43%) | 311,400 |
11 May 2023 | USD | 0.64 | 0.68 | 0.613 | 0.631 | 5.048 | -0.029 (-4.39%) | 214,800 |
10 May 2023 | USD | 0.654 | 0.69 | 0.649 | 0.66 | 5.28 | -0.009 (-1.35%) | 258,400 |
9 May 2023 | USD | 0.672 | 0.68 | 0.63 | 0.669 | 5.352 | -0.007 (-1.04%) | 162,700 |
8 May 2023 | USD | 0.64 | 0.68 | 0.64 | 0.676 | 5.408 | +0.032 (+4.97%) | 183,900 |
5 May 2023 | USD | 0.627 | 0.66 | 0.62 | 0.644 | 5.152 | +0.006 (+0.94%) | 139,100 |
4 May 2023 | USD | 0.66 | 0.679 | 0.6 | 0.638 | 5.104 | -0.012 (-1.85%) | 185,800 |
3 May 2023 | USD | 0.63 | 0.675 | 0.62 | 0.65 | 5.2 | +0.003 (+0.46%) | 350,200 |
2 May 2023 | USD | 0.605 | 0.68 | 0.591 | 0.647 | 5.176 | +0.047 (+7.83%) | 575,500 |
1 May 2023 | USD | 0.69 | 0.696 | 0.55 | 0.6 | 4.8 | -0.101 (-14.41%) | 2,813,500 |
28 Apr 2023 | USD | 0.69 | 0.72 | 0.681 | 0.701 | 5.608 | +0.005 (+0.72%) | 233,500 |
27 Apr 2023 | USD | 0.71 | 0.71 | 0.69 | 0.696 | 5.568 | -0.005 (-0.71%) | 243,700 |
26 Apr 2023 | USD | 0.72 | 0.72 | 0.69 | 0.701 | 5.608 | -0.019 (-2.64%) | 572,400 |
25 Apr 2023 | USD | 0.69 | 0.74 | 0.681 | 0.72 | 5.76 | +0.01 (+1.41%) | 329,700 |