Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.898 | 0.94 | 0.86 | 0.863 | 4.315 | -0.077 (-8.19%) | 1,265,800 |
26 May 2023 | USD | 0.912 | 0.95 | 0.875 | 0.94 | 4.7 | +0.054 (+6.09%) | 860,600 |
25 May 2023 | USD | 0.89 | 0.925 | 0.872 | 0.886 | 4.43 | -0.015 (-1.66%) | 872,500 |
24 May 2023 | USD | 0.865 | 0.957 | 0.865 | 0.901 | 4.505 | -0.038 (-4.05%) | 802,200 |
23 May 2023 | USD | 0.9 | 0.978 | 0.9 | 0.939 | 4.695 | -0.011 (-1.16%) | 720,100 |
22 May 2023 | USD | 0.893 | 0.969 | 0.89 | 0.95 | 4.75 | +0.061 (+6.86%) | 1,259,100 |
19 May 2023 | USD | 0.88 | 0.916 | 0.862 | 0.889 | 4.445 | +0.009 (+1.02%) | 829,800 |
18 May 2023 | USD | 0.866 | 0.95 | 0.86 | 0.88 | 4.4 | +0.006 (+0.69%) | 1,699,100 |
17 May 2023 | USD | 0.908 | 0.91 | 0.84 | 0.874 | 4.37 | +0.004 (+0.46%) | 592,300 |
16 May 2023 | USD | 0.976 | 0.992 | 0.86 | 0.87 | 4.35 | -0.051 (-5.54%) | 1,733,300 |
15 May 2023 | USD | 0.86 | 0.95 | 0.85 | 0.921 | 4.605 | +0.066 (+7.72%) | 1,027,100 |
12 May 2023 | USD | 0.84 | 0.872 | 0.825 | 0.855 | 4.275 | +0.014 (+1.66%) | 783,600 |
11 May 2023 | USD | 0.846 | 0.878 | 0.84 | 0.841 | 4.205 | -0.004 (-0.47%) | 616,700 |
10 May 2023 | USD | 0.9 | 0.9 | 0.83 | 0.845 | 4.225 | -0.008 (-0.94%) | 536,900 |
9 May 2023 | USD | 0.91 | 0.91 | 0.85 | 0.853 | 4.265 | -0.035 (-3.94%) | 607,800 |
8 May 2023 | USD | 0.981 | 0.981 | 0.88 | 0.888 | 4.44 | -0.093 (-9.48%) | 977,200 |
5 May 2023 | USD | 0.993 | 1 | 0.93 | 0.981 | 4.905 | +0.038 (+4.03%) | 710,100 |
4 May 2023 | USD | 0.954 | 1 | 0.915 | 0.943 | 4.715 | -0.017 (-1.77%) | 753,800 |
3 May 2023 | USD | 0.93 | 1.01 | 0.903 | 0.96 | 4.8 | +0.032 (+3.45%) | 1,001,000 |
2 May 2023 | USD | 1.01 | 1.01 | 0.902 | 0.928 | 4.64 | -0.092 (-9.02%) | 1,265,400 |
1 May 2023 | USD | 1 | 1.06 | 1 | 1.02 | 5.1 | +0.01 (+0.99%) | 654,400 |
28 Apr 2023 | USD | 0.89 | 1.05 | 0.882 | 1.01 | 5.05 | +0.185 (+22.42%) | 2,835,300 |
27 Apr 2023 | USD | 0.843 | 0.877 | 0.82 | 0.825 | 4.125 | -0.033 (-3.85%) | 1,407,900 |
26 Apr 2023 | USD | 0.92 | 0.95 | 0.849 | 0.858 | 4.29 | -0.025 (-2.83%) | 1,834,200 |
25 Apr 2023 | USD | 0.99 | 0.99 | 0.875 | 0.883 | 4.415 | -0.112 (-11.26%) | 1,941,000 |
24 Apr 2023 | USD | 1.04 | 1.05 | 0.98 | 0.995 | 4.975 | -0.035 (-3.40%) | 1,902,500 |
21 Apr 2023 | USD | 1.08 | 1.09 | 0.994 | 1.03 | 5.15 | -0.05 (-4.63%) | 2,732,000 |
20 Apr 2023 | USD | 1.12 | 1.14 | 1.06 | 1.08 | 5.4 | -0.04 (-3.57%) | 4,705,100 |
19 Apr 2023 | USD | 1.19 | 1.22 | 1.105 | 1.12 | 5.6 | -0.1 (-8.20%) | 2,640,000 |
18 Apr 2023 | USD | 1.25 | 1.26 | 1.165 | 1.22 | 6.1 | -0.03 (-2.40%) | 1,691,200 |