Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.22 | 1.32 | 1.21 | 1.28 | 1.28 | +0.08 (+6.67%) | 3,339,500 |
6 Jun 2023 | USD | 1.12 | 1.23 | 1.12 | 1.2 | 1.2 | +0.08 (+7.14%) | 1,888,100 |
5 Jun 2023 | USD | 1.12 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,686,800 |
2 Jun 2023 | USD | 1.12 | 1.17 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,750,900 |
1 Jun 2023 | USD | 1.04 | 1.15 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 3,643,800 |
31 May 2023 | USD | 1.115 | 1.12 | 0.978 | 1.04 | 1.04 | +0.081 (+8.45%) | 4,009,700 |
30 May 2023 | USD | 1.26 | 1.4 | 0.9 | 0.959 | 0.959 | -0.171 (-15.13%) | 6,131,400 |
26 May 2023 | USD | 1.21 | 1.24 | 1.07 | 1.13 | 1.13 | -0.08 (-6.61%) | 2,158,000 |
25 May 2023 | USD | 1.39 | 1.4 | 1.14 | 1.21 | 1.21 | -0.22 (-15.38%) | 3,631,300 |
24 May 2023 | USD | 1.4 | 1.45 | 1.37 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,075,200 |
23 May 2023 | USD | 1.42 | 1.6 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,679,000 |
22 May 2023 | USD | 1.26 | 1.63 | 1.26 | 1.41 | 1.41 | +0.25 (+21.55%) | 7,766,700 |
19 May 2023 | USD | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 1,093,400 |
18 May 2023 | USD | 1.13 | 1.169 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 806,200 |
17 May 2023 | USD | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | +0.08 (+7.62%) | 1,104,000 |
16 May 2023 | USD | 1.07 | 1.08 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,563,100 |
15 May 2023 | USD | 1.1 | 1.19 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,720,500 |
12 May 2023 | USD | 1.07 | 1.17 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 1,932,000 |
11 May 2023 | USD | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,077,500 |
10 May 2023 | USD | 1.06 | 1.06 | 0.98 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,513,600 |
9 May 2023 | USD | 1.02 | 1.08 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 701,600 |
8 May 2023 | USD | 1.08 | 1.085 | 0.942 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,669,900 |
5 May 2023 | USD | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | +0.16 (+17.20%) | 2,368,600 |
4 May 2023 | USD | 0.87 | 0.97 | 0.84 | 0.93 | 0.93 | +0.05 (+5.68%) | 1,614,000 |
3 May 2023 | USD | 0.89 | 0.915 | 0.87 | 0.88 | 0.88 | -0.004 (-0.45%) | 816,500 |
2 May 2023 | USD | 0.854 | 0.9 | 0.821 | 0.884 | 0.884 | +0.011 (+1.26%) | 505,100 |
1 May 2023 | USD | 0.91 | 0.92 | 0.825 | 0.873 | 0.873 | -0.036 (-3.96%) | 1,226,700 |
28 Apr 2023 | USD | 0.91 | 0.949 | 0.89 | 0.909 | 0.909 | -0.003 (-0.33%) | 1,518,800 |
27 Apr 2023 | USD | 0.834 | 0.915 | 0.801 | 0.912 | 0.912 | +0.119 (+15.01%) | 2,157,600 |
26 Apr 2023 | USD | 0.712 | 0.848 | 0.682 | 0.793 | 0.793 | +0.079 (+11.06%) | 2,014,600 |