Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.02 | 1.04 | 0.98 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,049,900 |
5 Jun 2023 | USD | 1.04 | 1.05 | 0.974 | 1.05 | 1.05 | 0.0 (0.0%) | 828,300 |
2 Jun 2023 | USD | 1.02 | 1.07 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 897,600 |
1 Jun 2023 | USD | 0.98 | 1.06 | 0.911 | 1.01 | 1.01 | +0.021 (+2.12%) | 1,091,300 |
31 May 2023 | USD | 0.986 | 1.02 | 0.904 | 0.989 | 0.989 | -0.002 (-0.20%) | 1,203,600 |
30 May 2023 | USD | 0.947 | 1.02 | 0.92 | 0.991 | 0.991 | +0.068 (+7.37%) | 912,300 |
26 May 2023 | USD | 0.88 | 0.99 | 0.801 | 0.923 | 0.923 | +0.035 (+3.94%) | 1,309,400 |
25 May 2023 | USD | 0.92 | 0.987 | 0.873 | 0.888 | 0.888 | -0.016 (-1.77%) | 931,600 |
24 May 2023 | USD | 0.997 | 1.019 | 0.901 | 0.904 | 0.904 | -0.146 (-13.90%) | 2,993,500 |
23 May 2023 | USD | 1.02 | 1.15 | 1.012 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,625,600 |
22 May 2023 | USD | 0.93 | 1.05 | 0.811 | 1.04 | 1.04 | +0.111 (+11.95%) | 2,022,100 |
19 May 2023 | USD | 1.05 | 1.15 | 0.907 | 0.929 | 0.929 | -0.081 (-8.02%) | 1,524,600 |
18 May 2023 | USD | 0.961 | 1.055 | 0.919 | 1.01 | 1.01 | +0.039 (+4.02%) | 869,500 |
17 May 2023 | USD | 1 | 1.05 | 0.932 | 0.971 | 0.971 | -0.039 (-3.86%) | 1,365,200 |
16 May 2023 | USD | 1.03 | 1.119 | 0.99 | 1.01 | 1.01 | -0.1 (-9.01%) | 1,000,400 |
15 May 2023 | USD | 0.96 | 1.11 | 0.96 | 1.11 | 1.11 | +0.147 (+15.26%) | 2,017,800 |
12 May 2023 | USD | 1.08 | 1.09 | 0.906 | 0.963 | 0.963 | -0.127 (-11.65%) | 1,381,400 |
11 May 2023 | USD | 1 | 1.12 | 0.95 | 1.09 | 1.09 | +0.103 (+10.44%) | 2,075,600 |
10 May 2023 | USD | 0.84 | 1.09 | 0.805 | 0.987 | 0.987 | +0.207 (+26.54%) | 2,887,500 |
9 May 2023 | USD | 0.72 | 0.82 | 0.68 | 0.78 | 0.78 | +0.076 (+10.80%) | 1,475,900 |
8 May 2023 | USD | 0.658 | 0.737 | 0.62 | 0.704 | 0.704 | +0.074 (+11.75%) | 1,121,300 |
5 May 2023 | USD | 0.58 | 0.661 | 0.529 | 0.63 | 0.63 | +0.048 (+8.25%) | 1,156,100 |
4 May 2023 | USD | 0.56 | 0.591 | 0.531 | 0.582 | 0.582 | +0.032 (+5.82%) | 1,435,600 |
3 May 2023 | USD | 0.545 | 0.579 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 1,139,400 |
2 May 2023 | USD | 0.62 | 0.63 | 0.55 | 0.55 | 0.55 | -0.066 (-10.71%) | 2,792,900 |
1 May 2023 | USD | 0.623 | 0.68 | 0.582 | 0.616 | 0.616 | +0.024 (+4.05%) | 2,078,900 |
28 Apr 2023 | USD | 0.647 | 0.665 | 0.58 | 0.592 | 0.592 | -0.058 (-8.92%) | 3,908,600 |
27 Apr 2023 | USD | 0.7 | 0.73 | 0.638 | 0.65 | 0.65 | -0.039 (-5.66%) | 890,400 |
26 Apr 2023 | USD | 0.774 | 0.791 | 0.66 | 0.689 | 0.689 | -0.031 (-4.31%) | 1,484,700 |
25 Apr 2023 | USD | 0.756 | 0.756 | 0.72 | 0.72 | 0.72 | -0.043 (-5.64%) | 649,800 |