Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.03 | 1.1 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 20,200 |
5 Jun 2023 | USD | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 56,400 |
2 Jun 2023 | USD | 1.08 | 1.105 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 47,400 |
1 Jun 2023 | USD | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | +0.06 (+5.83%) | 14,800 |
31 May 2023 | USD | 1.06 | 1.1 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 31,700 |
30 May 2023 | USD | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 35,600 |
26 May 2023 | USD | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 43,400 |
25 May 2023 | USD | 1.11 | 1.126 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 14,500 |
24 May 2023 | USD | 1.091 | 1.13 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 45,200 |
23 May 2023 | USD | 1.04 | 1.1 | 0.997 | 1.1 | 1.1 | +0.089 (+8.80%) | 41,500 |
22 May 2023 | USD | 1.02 | 1.02 | 0.98 | 1.011 | 1.011 | -0.009 (-0.88%) | 21,600 |
19 May 2023 | USD | 1.02 | 1.04 | 0.967 | 1.02 | 1.02 | 0.0 (0.0%) | 38,400 |
18 May 2023 | USD | 1.02 | 1.045 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 49,300 |
17 May 2023 | USD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 41,600 |
16 May 2023 | USD | 0.979 | 1.04 | 0.979 | 1.01 | 1.01 | +0.03 (+3.06%) | 56,000 |
15 May 2023 | USD | 0.95 | 1 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 25,300 |
12 May 2023 | USD | 0.96 | 1 | 0.95 | 0.96 | 0.96 | -0.004 (-0.41%) | 40,900 |
11 May 2023 | USD | 0.964 | 1 | 0.92 | 0.964 | 0.964 | +0.024 (+2.55%) | 21,700 |
10 May 2023 | USD | 0.97 | 0.998 | 0.935 | 0.94 | 0.94 | -0.058 (-5.81%) | 16,500 |
9 May 2023 | USD | 0.91 | 1 | 0.91 | 0.998 | 0.998 | +0.047 (+4.94%) | 19,300 |
8 May 2023 | USD | 0.97 | 1 | 0.95 | 0.951 | 0.951 | -0.044 (-4.42%) | 16,700 |
5 May 2023 | USD | 0.9 | 1 | 0.9 | 0.995 | 0.995 | +0.015 (+1.53%) | 15,400 |
4 May 2023 | USD | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | +0.07 (+7.69%) | 21,200 |
3 May 2023 | USD | 0.958 | 0.979 | 0.891 | 0.91 | 0.91 | -0.048 (-5.01%) | 36,300 |
2 May 2023 | USD | 0.98 | 1 | 0.93 | 0.958 | 0.958 | -0.022 (-2.24%) | 40,000 |
1 May 2023 | USD | 1.01 | 1.021 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 54,700 |
28 Apr 2023 | USD | 1.05 | 1.075 | 1 | 1 | 1 | -0.05 (-4.76%) | 43,600 |
27 Apr 2023 | USD | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 22,000 |
26 Apr 2023 | USD | 1.08 | 1.097 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 12,700 |
25 Apr 2023 | USD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 8,400 |