Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.4 | 1.5 | 1.39 | 1.47 | 7.35 | +0.09 (+6.52%) | 1,285,800 |
12 Jun 2023 | USD | 1.43 | 1.45 | 1.36 | 1.38 | 6.9 | -0.01 (-0.72%) | 998,300 |
9 Jun 2023 | USD | 1.4 | 1.48 | 1.36 | 1.39 | 6.95 | 0.0 (0.0%) | 618,700 |
8 Jun 2023 | USD | 1.4 | 1.435 | 1.351 | 1.39 | 6.95 | -0.01 (-0.71%) | 694,100 |
7 Jun 2023 | USD | 1.47 | 1.52 | 1.36 | 1.4 | 7 | -0.03 (-2.10%) | 934,800 |
6 Jun 2023 | USD | 1.31 | 1.505 | 1.31 | 1.43 | 7.15 | +0.09 (+6.72%) | 1,095,900 |
5 Jun 2023 | USD | 1.41 | 1.41 | 1.31 | 1.34 | 6.7 | -0.07 (-4.96%) | 941,200 |
2 Jun 2023 | USD | 1.34 | 1.41 | 1.31 | 1.41 | 7.05 | +0.1 (+7.63%) | 1,090,400 |
1 Jun 2023 | USD | 1.2 | 1.34 | 1.2 | 1.31 | 6.55 | +0.11 (+9.17%) | 988,300 |
31 May 2023 | USD | 1.23 | 1.25 | 1.15 | 1.2 | 6 | -0.04 (-3.23%) | 3,175,200 |
30 May 2023 | USD | 1.19 | 1.28 | 1.17 | 1.24 | 6.2 | +0.09 (+7.83%) | 1,183,200 |
26 May 2023 | USD | 1.08 | 1.15 | 1.08 | 1.15 | 5.75 | +0.05 (+4.55%) | 923,000 |
25 May 2023 | USD | 1.08 | 1.11 | 1.06 | 1.1 | 5.5 | +0.03 (+2.80%) | 565,000 |
24 May 2023 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 5.35 | -0.04 (-3.60%) | 659,900 |
23 May 2023 | USD | 1.09 | 1.17 | 1.081 | 1.11 | 5.55 | +0.02 (+1.83%) | 1,053,000 |
22 May 2023 | USD | 0.97 | 1.09 | 0.96 | 1.09 | 5.45 | +0.12 (+12.37%) | 1,696,200 |
19 May 2023 | USD | 1.11 | 1.11 | 0.96 | 0.97 | 4.85 | -0.13 (-11.82%) | 2,556,000 |
18 May 2023 | USD | 1.05 | 1.12 | 1.04 | 1.1 | 5.5 | +0.01 (+0.92%) | 872,200 |
17 May 2023 | USD | 1.04 | 1.105 | 1.01 | 1.09 | 5.45 | +0.07 (+6.86%) | 975,300 |
16 May 2023 | USD | 1.07 | 1.11 | 1.01 | 1.02 | 5.1 | -0.08 (-7.27%) | 621,800 |
15 May 2023 | USD | 0.995 | 1.1 | 0.995 | 1.1 | 5.5 | +0.122 (+12.47%) | 608,800 |
12 May 2023 | USD | 1.03 | 1.1 | 0.96 | 0.978 | 4.89 | -0.062 (-5.96%) | 1,699,300 |
11 May 2023 | USD | 1.18 | 1.18 | 1.025 | 1.04 | 5.2 | -0.06 (-5.45%) | 952,600 |
10 May 2023 | USD | 1.12 | 1.21 | 1.09 | 1.1 | 5.5 | -0.05 (-4.35%) | 1,062,200 |
9 May 2023 | USD | 1.21 | 1.21 | 1.1 | 1.15 | 5.75 | -0.07 (-5.74%) | 833,900 |
8 May 2023 | USD | 1.26 | 1.26 | 1.16 | 1.22 | 6.1 | +0.14 (+12.96%) | 1,679,900 |
5 May 2023 | USD | 1.03 | 1.1 | 1.02 | 1.08 | 5.4 | +0.06 (+5.88%) | 653,400 |
4 May 2023 | USD | 1 | 1.04 | 1 | 1.02 | 5.1 | +0.01 (+0.99%) | 470,300 |
3 May 2023 | USD | 0.9 | 1.05 | 0.9 | 1.01 | 5.05 | +0.107 (+11.85%) | 1,350,100 |
2 May 2023 | USD | 0.93 | 0.95 | 0.89 | 0.903 | 4.515 | -0.039 (-4.14%) | 1,103,900 |