Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.838 | 0.87 | 0.832 | 0.86 | 0.86 | +0.018 (+2.14%) | 108,900 |
8 Jun 2023 | USD | 0.847 | 0.86 | 0.82 | 0.842 | 0.842 | -0.008 (-0.94%) | 100,200 |
7 Jun 2023 | USD | 0.863 | 0.889 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 118,500 |
6 Jun 2023 | USD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | +0.03 (+3.61%) | 204,500 |
5 Jun 2023 | USD | 0.792 | 0.885 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 386,400 |
2 Jun 2023 | USD | 0.762 | 0.79 | 0.73 | 0.79 | 0.79 | +0.04 (+5.33%) | 283,900 |
1 Jun 2023 | USD | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | +0.051 (+7.30%) | 218,700 |
31 May 2023 | USD | 0.728 | 0.728 | 0.68 | 0.699 | 0.699 | +0.019 (+2.79%) | 107,000 |
30 May 2023 | USD | 0.69 | 0.73 | 0.675 | 0.68 | 0.68 | -0.02 (-2.86%) | 72,600 |
26 May 2023 | USD | 0.702 | 0.741 | 0.683 | 0.7 | 0.7 | -0.002 (-0.28%) | 92,300 |
25 May 2023 | USD | 0.75 | 0.789 | 0.7 | 0.702 | 0.702 | -0.043 (-5.77%) | 339,400 |
24 May 2023 | USD | 0.78 | 0.799 | 0.73 | 0.745 | 0.745 | -0.034 (-4.36%) | 175,900 |
23 May 2023 | USD | 0.78 | 0.81 | 0.752 | 0.779 | 0.779 | -0.003 (-0.38%) | 585,300 |
22 May 2023 | USD | 0.75 | 0.79 | 0.75 | 0.782 | 0.782 | +0.042 (+5.68%) | 335,700 |
19 May 2023 | USD | 0.763 | 0.795 | 0.722 | 0.74 | 0.74 | +0.04 (+5.71%) | 452,700 |
18 May 2023 | USD | 0.68 | 0.744 | 0.68 | 0.7 | 0.7 | +0.025 (+3.70%) | 284,800 |
17 May 2023 | USD | 0.681 | 0.723 | 0.67 | 0.675 | 0.675 | -0.017 (-2.46%) | 149,800 |
16 May 2023 | USD | 0.7 | 0.7 | 0.67 | 0.692 | 0.692 | -0.001 (-0.14%) | 177,100 |
15 May 2023 | USD | 0.7 | 0.705 | 0.66 | 0.693 | 0.693 | +0.022 (+3.28%) | 365,400 |
12 May 2023 | USD | 0.792 | 0.792 | 0.67 | 0.671 | 0.671 | -0.038 (-5.36%) | 654,300 |
11 May 2023 | USD | 0.779 | 0.79 | 0.7 | 0.709 | 0.709 | -0.041 (-5.47%) | 145,600 |
10 May 2023 | USD | 0.71 | 0.761 | 0.696 | 0.75 | 0.75 | +0.042 (+5.93%) | 642,200 |
9 May 2023 | USD | 0.712 | 0.72 | 0.691 | 0.708 | 0.708 | -0.002 (-0.28%) | 159,900 |
8 May 2023 | USD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | +0.004 (+0.57%) | 84,400 |
5 May 2023 | USD | 0.7 | 0.72 | 0.7 | 0.706 | 0.706 | -0.004 (-0.56%) | 67,700 |
4 May 2023 | USD | 0.67 | 0.727 | 0.67 | 0.71 | 0.71 | +0.035 (+5.19%) | 73,000 |
3 May 2023 | USD | 0.74 | 0.74 | 0.675 | 0.675 | 0.675 | -0.055 (-7.53%) | 173,100 |
2 May 2023 | USD | 0.72 | 0.749 | 0.67 | 0.73 | 0.73 | +0.02 (+2.82%) | 163,700 |
1 May 2023 | USD | 0.755 | 0.798 | 0.69 | 0.71 | 0.71 | -0.065 (-8.39%) | 310,300 |
28 Apr 2023 | USD | 0.666 | 0.8 | 0.666 | 0.775 | 0.775 | +0.107 (+16.02%) | 373,800 |