Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.021 (-2.56%) | 9,400 |
5 Jun 2023 | USD | 0.85 | 0.85 | 0.8 | 0.821 | 0.821 | +0.001 (+0.12%) | 7,600 |
2 Jun 2023 | USD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 35,400 |
1 Jun 2023 | USD | 0.835 | 0.835 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 53,100 |
31 May 2023 | USD | 0.76 | 0.85 | 0.76 | 0.8 | 0.8 | -0.04 (-4.76%) | 12,200 |
30 May 2023 | USD | 0.844 | 0.844 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 44,700 |
26 May 2023 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 13,200 |
25 May 2023 | USD | 0.86 | 0.9 | 0.83 | 0.83 | 0.83 | -0.078 (-8.59%) | 18,200 |
24 May 2023 | USD | 0.9 | 0.908 | 0.9 | 0.908 | 0.908 | +0.009 (+1.00%) | 1,100 |
23 May 2023 | USD | 0.89 | 0.9 | 0.869 | 0.899 | 0.899 | -0.001 (-0.11%) | 36,400 |
22 May 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.06 (-6.25%) | 7,200 |
19 May 2023 | USD | 0.955 | 0.96 | 0.94 | 0.96 | 0.96 | +0.06 (+6.67%) | 3,300 |
18 May 2023 | USD | 0.89 | 0.94 | 0.89 | 0.9 | 0.9 | -0.007 (-0.77%) | 3,600 |
17 May 2023 | USD | 0.905 | 0.917 | 0.89 | 0.907 | 0.907 | +0.007 (+0.78%) | 52,300 |
16 May 2023 | USD | 0.92 | 0.92 | 0.87 | 0.9 | 0.9 | -0.032 (-3.43%) | 2,200 |
15 May 2023 | USD | 0.97 | 0.97 | 0.911 | 0.932 | 0.932 | -0.038 (-3.92%) | 28,400 |
12 May 2023 | USD | 0.962 | 0.974 | 0.96 | 0.97 | 0.97 | -0.003 (-0.31%) | 4,400 |
11 May 2023 | USD | 0.96 | 0.973 | 0.96 | 0.973 | 0.973 | +0.003 (+0.31%) | 12,700 |
10 May 2023 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 6,500 |
9 May 2023 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
8 May 2023 | USD | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 20,700 |
5 May 2023 | USD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 2,300 |
4 May 2023 | USD | 1.035 | 1.035 | 1 | 1 | 1 | -0.025 (-2.44%) | 2,600 |
3 May 2023 | USD | 1.08 | 1.08 | 1.025 | 1.025 | 1.025 | -0.025 (-2.38%) | 15,300 |
2 May 2023 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,000 |
1 May 2023 | USD | 1 | 1.09 | 1 | 1.09 | 1.09 | 0.0 (0.0%) | 6,500 |
28 Apr 2023 | USD | 1.045 | 1.09 | 0.991 | 1.09 | 1.09 | +0.04 (+3.81%) | 4,200 |
27 Apr 2023 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 1,830 |
26 Apr 2023 | USD | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -0.09 (-7.89%) | 50,000 |
25 Apr 2023 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 0.0 (0.0%) | 13,700 |