Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.972 | 0.984 | 0.926 | 0.983 | 0.983 | +0.008 (+0.82%) | 167,900 |
26 May 2023 | USD | 0.929 | 0.987 | 0.921 | 0.975 | 0.975 | +0.035 (+3.72%) | 279,800 |
25 May 2023 | USD | 0.934 | 0.97 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 431,600 |
24 May 2023 | USD | 0.885 | 0.95 | 0.85 | 0.94 | 0.94 | +0.06 (+6.82%) | 341,100 |
23 May 2023 | USD | 0.831 | 0.88 | 0.82 | 0.88 | 0.88 | +0.051 (+6.15%) | 283,300 |
22 May 2023 | USD | 0.83 | 0.833 | 0.805 | 0.829 | 0.829 | +0.008 (+0.97%) | 146,100 |
19 May 2023 | USD | 0.8 | 0.829 | 0.8 | 0.821 | 0.821 | 0.0 (0.0%) | 136,400 |
18 May 2023 | USD | 0.815 | 0.829 | 0.795 | 0.821 | 0.821 | +0.006 (+0.74%) | 130,300 |
17 May 2023 | USD | 0.829 | 0.829 | 0.789 | 0.815 | 0.815 | 0.0 (0.0%) | 326,800 |
16 May 2023 | USD | 0.82 | 0.82 | 0.79 | 0.815 | 0.815 | +0.015 (+1.88%) | 313,400 |
15 May 2023 | USD | 0.793 | 0.88 | 0.775 | 0.8 | 0.8 | -0.013 (-1.60%) | 809,300 |
12 May 2023 | USD | 0.826 | 0.826 | 0.77 | 0.813 | 0.813 | -0.007 (-0.85%) | 306,300 |
11 May 2023 | USD | 0.807 | 0.835 | 0.771 | 0.82 | 0.82 | -0.04 (-4.65%) | 788,400 |
10 May 2023 | USD | 0.915 | 0.99 | 0.81 | 0.86 | 0.86 | +0.082 (+10.54%) | 7,531,500 |
9 May 2023 | USD | 0.801 | 0.801 | 0.755 | 0.778 | 0.778 | -0.008 (-1.02%) | 288,200 |
8 May 2023 | USD | 0.78 | 0.792 | 0.76 | 0.786 | 0.786 | +0.025 (+3.29%) | 264,200 |
5 May 2023 | USD | 0.748 | 0.789 | 0.748 | 0.761 | 0.761 | +0.001 (+0.13%) | 443,200 |
4 May 2023 | USD | 0.786 | 0.8 | 0.753 | 0.76 | 0.76 | -0.04 (-5%) | 513,100 |
3 May 2023 | USD | 0.798 | 0.817 | 0.77 | 0.8 | 0.8 | +0.021 (+2.70%) | 344,800 |
2 May 2023 | USD | 0.9 | 0.9 | 0.779 | 0.779 | 0.779 | -0.12 (-13.35%) | 834,100 |
1 May 2023 | USD | 0.975 | 0.985 | 0.88 | 0.899 | 0.899 | -0.064 (-6.65%) | 765,100 |
28 Apr 2023 | USD | 1.08 | 1.12 | 0.96 | 0.963 | 0.963 | -0.087 (-8.29%) | 2,297,400 |
27 Apr 2023 | USD | 1.04 | 1.15 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 2,117,500 |
26 Apr 2023 | USD | 1.16 | 1.17 | 1.05 | 1.07 | 1.07 | -0.13 (-10.83%) | 3,551,500 |
25 Apr 2023 | USD | 1.24 | 1.24 | 1.09 | 1.2 | 1.2 | +0.11 (+10.09%) | 10,285,100 |
24 Apr 2023 | USD | 1.25 | 1.257 | 1.08 | 1.09 | 1.09 | -0.23 (-17.42%) | 460,900 |
21 Apr 2023 | USD | 1.32 | 1.36 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 114,200 |
20 Apr 2023 | USD | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 181,918 |
19 Apr 2023 | USD | 1.41 | 1.42 | 1.35 | 1.4 | 1.4 | -0.06 (-4.11%) | 205,300 |
18 Apr 2023 | USD | 1.45 | 1.46 | 1.37 | 1.46 | 1.46 | 0.0 (0.0%) | 287,900 |