Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.685 | 0.685 | 0.646 | 0.665 | 5.985 | -0.02 (-2.92%) | 4,300 |
8 Jun 2023 | USD | 0.67 | 0.715 | 0.64 | 0.685 | 6.165 | +0.035 (+5.38%) | 45,100 |
7 Jun 2023 | USD | 0.68 | 0.68 | 0.641 | 0.65 | 5.85 | -0.019 (-2.84%) | 14,600 |
6 Jun 2023 | USD | 0.69 | 0.69 | 0.643 | 0.669 | 6.021 | -0.022 (-3.18%) | 47,400 |
5 Jun 2023 | USD | 0.739 | 0.739 | 0.691 | 0.691 | 6.219 | -0.013 (-1.85%) | 10,600 |
2 Jun 2023 | USD | 0.709 | 0.728 | 0.68 | 0.704 | 6.336 | -0.016 (-2.22%) | 28,000 |
1 Jun 2023 | USD | 0.708 | 0.8 | 0.69 | 0.72 | 6.48 | +0.052 (+7.78%) | 67,600 |
31 May 2023 | USD | 0.73 | 0.734 | 0.666 | 0.668 | 6.012 | -0.062 (-8.49%) | 23,600 |
30 May 2023 | USD | 0.736 | 0.736 | 0.69 | 0.73 | 6.57 | -0.009 (-1.22%) | 25,600 |
26 May 2023 | USD | 0.765 | 0.765 | 0.676 | 0.739 | 6.651 | -0.041 (-5.26%) | 59,500 |
25 May 2023 | USD | 0.801 | 0.817 | 0.75 | 0.78 | 7.02 | -0.021 (-2.62%) | 98,500 |
24 May 2023 | USD | 0.77 | 0.802 | 0.747 | 0.801 | 7.209 | +0.06 (+8.10%) | 36,900 |
23 May 2023 | USD | 0.802 | 0.81 | 0.741 | 0.741 | 6.669 | -0.069 (-8.52%) | 43,100 |
22 May 2023 | USD | 0.81 | 0.829 | 0.761 | 0.81 | 7.29 | +0.009 (+1.12%) | 80,600 |
19 May 2023 | USD | 0.74 | 0.83 | 0.74 | 0.801 | 7.209 | +0.069 (+9.43%) | 117,600 |
18 May 2023 | USD | 0.74 | 0.76 | 0.68 | 0.732 | 6.588 | +0.032 (+4.57%) | 137,700 |
17 May 2023 | USD | 0.66 | 0.709 | 0.66 | 0.7 | 6.3 | +0.028 (+4.17%) | 36,300 |
16 May 2023 | USD | 0.7 | 0.7 | 0.663 | 0.672 | 6.048 | -0.014 (-2.04%) | 11,600 |
15 May 2023 | USD | 0.683 | 0.705 | 0.65 | 0.686 | 6.174 | -0.019 (-2.70%) | 46,200 |
12 May 2023 | USD | 0.657 | 0.711 | 0.65 | 0.705 | 6.345 | +0.015 (+2.17%) | 68,000 |
11 May 2023 | USD | 0.68 | 0.7 | 0.672 | 0.69 | 6.21 | -0.005 (-0.72%) | 32,000 |
10 May 2023 | USD | 0.67 | 0.704 | 0.658 | 0.695 | 6.255 | -0.002 (-0.29%) | 31,700 |
9 May 2023 | USD | 0.689 | 0.697 | 0.679 | 0.697 | 6.273 | +0.007 (+1.01%) | 30,900 |
8 May 2023 | USD | 0.68 | 0.73 | 0.634 | 0.69 | 6.21 | +0.018 (+2.68%) | 117,900 |
5 May 2023 | USD | 0.698 | 0.708 | 0.66 | 0.672 | 6.048 | -0.026 (-3.72%) | 19,900 |
4 May 2023 | USD | 0.74 | 0.74 | 0.64 | 0.698 | 6.282 | -0.03 (-4.12%) | 120,900 |
3 May 2023 | USD | 0.66 | 0.742 | 0.65 | 0.728 | 6.552 | +0.062 (+9.31%) | 70,500 |
2 May 2023 | USD | 0.685 | 0.702 | 0.66 | 0.666 | 5.994 | -0.02 (-2.92%) | 31,100 |
1 May 2023 | USD | 0.743 | 0.743 | 0.61 | 0.686 | 6.174 | +0.045 (+7.02%) | 92,100 |
28 Apr 2023 | USD | 0.68 | 0.68 | 0.62 | 0.641 | 5.769 | +0.011 (+1.75%) | 40,600 |