Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 0.71 | 0.72 | 0.68 | 0.7 | 8.4 | -0.01 (-1.41%) | 348,200 |
1 Jun 2023 | USD | 0.73 | 0.73 | 0.71 | 0.71 | 8.52 | 0.0 (0.0%) | 132,200 |
31 May 2023 | USD | 0.72 | 0.73 | 0.71 | 0.71 | 8.52 | -0.01 (-1.39%) | 83,400 |
30 May 2023 | USD | 0.72 | 0.74 | 0.72 | 0.72 | 8.64 | -0.01 (-1.37%) | 144,100 |
26 May 2023 | USD | 0.75 | 0.75 | 0.71 | 0.73 | 8.76 | +0.01 (+1.39%) | 166,500 |
25 May 2023 | USD | 0.77 | 0.78 | 0.71 | 0.72 | 8.64 | -0.03 (-4%) | 305,400 |
24 May 2023 | USD | 0.79 | 0.8 | 0.74 | 0.75 | 9 | -0.02 (-2.60%) | 193,100 |
23 May 2023 | USD | 0.74 | 0.83 | 0.72 | 0.77 | 9.24 | +0.04 (+5.48%) | 923,400 |
22 May 2023 | USD | 0.72 | 0.74 | 0.71 | 0.73 | 8.76 | +0.01 (+1.39%) | 186,200 |
19 May 2023 | USD | 0.75 | 0.75 | 0.71 | 0.72 | 8.64 | 0.0 (0.0%) | 178,100 |
18 May 2023 | USD | 0.73 | 0.73 | 0.71 | 0.72 | 8.64 | 0.0 (0.0%) | 171,200 |
17 May 2023 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 8.64 | 0.0 (0.0%) | 128,500 |
16 May 2023 | USD | 0.72 | 0.73 | 0.72 | 0.72 | 8.64 | -0.01 (-1.37%) | 75,300 |
15 May 2023 | USD | 0.77 | 0.77 | 0.72 | 0.73 | 8.76 | -0.01 (-1.35%) | 158,700 |
12 May 2023 | USD | 0.72 | 0.75 | 0.72 | 0.74 | 8.88 | 0.0 (0.0%) | 324,800 |
11 May 2023 | USD | 0.72 | 0.74 | 0.71 | 0.74 | 8.88 | +0.01 (+1.37%) | 143,000 |
10 May 2023 | USD | 0.73 | 0.75 | 0.7 | 0.73 | 8.76 | +0.01 (+1.39%) | 378,700 |
9 May 2023 | USD | 0.74 | 0.75 | 0.71 | 0.72 | 8.64 | -0.02 (-2.70%) | 249,600 |
8 May 2023 | USD | 0.72 | 0.75 | 0.71 | 0.74 | 8.88 | +0.03 (+4.23%) | 460,300 |
5 May 2023 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 8.52 | +0.02 (+2.90%) | 278,000 |
4 May 2023 | USD | 0.72 | 0.73 | 0.67 | 0.69 | 8.28 | -0.03 (-4.17%) | 572,600 |
3 May 2023 | USD | 0.71 | 0.74 | 0.7 | 0.72 | 8.64 | +0.01 (+1.41%) | 193,800 |
2 May 2023 | USD | 0.76 | 0.76 | 0.7 | 0.71 | 8.52 | -0.03 (-4.05%) | 286,600 |
1 May 2023 | USD | 0.76 | 0.79 | 0.72 | 0.74 | 8.88 | 0.0 (0.0%) | 329,600 |
28 Apr 2023 | USD | 0.7 | 0.79 | 0.7 | 0.74 | 8.88 | +0.05 (+7.25%) | 1,156,700 |
27 Apr 2023 | USD | 0.69 | 0.7 | 0.66 | 0.69 | 8.28 | +0.01 (+1.47%) | 573,400 |
26 Apr 2023 | USD | 0.74 | 0.74 | 0.67 | 0.68 | 8.16 | -0.06 (-8.11%) | 747,200 |
25 Apr 2023 | USD | 0.78 | 0.79 | 0.7 | 0.74 | 8.88 | -0.04 (-5.13%) | 819,400 |
24 Apr 2023 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 9.36 | -0.02 (-2.50%) | 277,100 |
21 Apr 2023 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 9.6 | 0.0 (0.0%) | 214,000 |