Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | USD | 0.91 | 0.948 | 0.9 | 0.926 | 0.926 | +0.026 (+2.89%) | 120,100 |
26 Jun 2023 | USD | 0.9 | 0.94 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 157,800 |
23 Jun 2023 | USD | 0.964 | 0.964 | 0.88 | 0.93 | 0.93 | -0.04 (-4.12%) | 234,500 |
22 Jun 2023 | USD | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 123,300 |
21 Jun 2023 | USD | 0.991 | 1 | 0.96 | 0.98 | 0.98 | -0.15 (-13.27%) | 241,900 |
20 Jun 2023 | USD | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 83,100 |
16 Jun 2023 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 37,800 |
15 Jun 2023 | USD | 1.11 | 1.18 | 1.103 | 1.18 | 1.18 | +0.08 (+7.27%) | 45,300 |
14 Jun 2023 | USD | 1.17 | 1.21 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 93,600 |
13 Jun 2023 | USD | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 94,600 |
12 Jun 2023 | USD | 1.23 | 1.264 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 156,300 |
9 Jun 2023 | USD | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 91,500 |
8 Jun 2023 | USD | 1.13 | 1.21 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 200,100 |
7 Jun 2023 | USD | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 101,000 |
6 Jun 2023 | USD | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | +0.06 (+5.83%) | 101,200 |
5 Jun 2023 | USD | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | +0.032 (+3.21%) | 72,000 |
2 Jun 2023 | USD | 0.99 | 1.01 | 0.976 | 0.998 | 0.998 | +0.011 (+1.11%) | 79,200 |
1 Jun 2023 | USD | 0.99 | 1.01 | 0.94 | 0.987 | 0.987 | -0.013 (-1.30%) | 133,800 |
31 May 2023 | USD | 1.07 | 1.08 | 0.99 | 1 | 1 | -0.06 (-5.66%) | 39,500 |
30 May 2023 | USD | 1.07 | 1.09 | 1.01 | 1.06 | 1.06 | +0.035 (+3.41%) | 50,200 |
26 May 2023 | USD | 1.03 | 1.03 | 1.01 | 1.025 | 1.025 | -0.005 (-0.49%) | 41,900 |
25 May 2023 | USD | 1.17 | 1.17 | 1.02 | 1.03 | 1.03 | -0.11 (-9.65%) | 117,600 |
24 May 2023 | USD | 1.2 | 1.205 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 137,800 |
23 May 2023 | USD | 1.16 | 1.24 | 1.136 | 1.17 | 1.17 | +0.01 (+0.86%) | 142,100 |
22 May 2023 | USD | 1.18 | 1.184 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 45,400 |
19 May 2023 | USD | 1.1 | 1.189 | 1.05 | 1.17 | 1.17 | +0.07 (+6.36%) | 222,000 |
18 May 2023 | USD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 54,100 |
17 May 2023 | USD | 1.08 | 1.085 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 76,700 |
16 May 2023 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 38,000 |
15 May 2023 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.025 (+2.39%) | 79,700 |