Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 1.06 | 1.1 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 78,200 |
2 Jun 2023 | USD | 1.16 | 1.16 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 97,400 |
1 Jun 2023 | USD | 0.96 | 1.07 | 0.9 | 1.04 | 1.04 | +0.05 (+5.05%) | 263,600 |
31 May 2023 | USD | 0.89 | 1.06 | 0.88 | 0.99 | 0.99 | +0.11 (+12.50%) | 155,100 |
30 May 2023 | USD | 0.9 | 0.94 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 33,700 |
26 May 2023 | USD | 0.91 | 0.93 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 142,200 |
25 May 2023 | USD | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -0.07 (-6.86%) | 118,800 |
24 May 2023 | USD | 0.99 | 1.05 | 0.92 | 1.02 | 1.02 | +0.04 (+4.08%) | 124,100 |
23 May 2023 | USD | 1.01 | 1.01 | 0.91 | 0.98 | 0.98 | -0.06 (-5.77%) | 178,200 |
22 May 2023 | USD | 0.92 | 1.3 | 0.92 | 1.04 | 1.04 | +0.17 (+19.54%) | 1,728,400 |
19 May 2023 | USD | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 19,300 |
18 May 2023 | USD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,600 |
17 May 2023 | USD | 0.8 | 0.85 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 10,600 |
16 May 2023 | USD | 0.8 | 0.85 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 30,400 |
15 May 2023 | USD | 0.83 | 0.84 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 57,400 |
12 May 2023 | USD | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 26,500 |
11 May 2023 | USD | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | +0.02 (+2.38%) | 33,900 |
10 May 2023 | USD | 0.97 | 1 | 0.77 | 0.84 | 0.84 | -0.09 (-9.68%) | 86,900 |
9 May 2023 | USD | 1 | 1 | 0.92 | 0.93 | 0.93 | -0.05 (-5.10%) | 33,800 |
8 May 2023 | USD | 0.94 | 1.02 | 0.91 | 0.98 | 0.98 | +0.07 (+7.69%) | 36,300 |
5 May 2023 | USD | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 47,200 |
4 May 2023 | USD | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 77,900 |
3 May 2023 | USD | 0.97 | 1.04 | 0.91 | 0.97 | 0.97 | -0.01 (-1.02%) | 44,700 |
2 May 2023 | USD | 1.04 | 1.2 | 0.9 | 0.98 | 0.98 | -0.16 (-14.04%) | 359,600 |
1 May 2023 | USD | 0.83 | 1.42 | 0.83 | 1.14 | 1.14 | +0.28 (+32.56%) | 1,346,100 |
28 Apr 2023 | USD | 0.71 | 1.05 | 0.71 | 0.86 | 0.86 | +0.13 (+17.81%) | 382,400 |
27 Apr 2023 | USD | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -0.05 (-6.41%) | 103,200 |
26 Apr 2023 | USD | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 23,100 |
25 Apr 2023 | USD | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 44,200 |
24 Apr 2023 | USD | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | +0.06 (+8.33%) | 40,900 |