Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 40,000 |
12 Jun 2023 | USD | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -0.08 (-6.20%) | 21,500 |
9 Jun 2023 | USD | 1.25 | 1.29 | 1.205 | 1.29 | 1.29 | +0.08 (+6.61%) | 23,800 |
8 Jun 2023 | USD | 1.18 | 1.39 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 69,200 |
7 Jun 2023 | USD | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 59,800 |
6 Jun 2023 | USD | 1.4 | 1.4 | 1.25 | 1.25 | 1.25 | -0.12 (-8.76%) | 59,600 |
5 Jun 2023 | USD | 1.3 | 1.39 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 128,800 |
2 Jun 2023 | USD | 1.05 | 1.325 | 1.02 | 1.3 | 1.3 | +0.22 (+20.37%) | 170,000 |
1 Jun 2023 | USD | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 46,100 |
31 May 2023 | USD | 1.03 | 1.05 | 0.978 | 1.02 | 1.02 | -0.01 (-0.97%) | 41,700 |
30 May 2023 | USD | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 23,300 |
26 May 2023 | USD | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 31,500 |
25 May 2023 | USD | 1.08 | 1.11 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 23,900 |
24 May 2023 | USD | 1.1 | 1.129 | 1.03 | 1.11 | 1.11 | +0.01 (+0.91%) | 47,500 |
23 May 2023 | USD | 1.12 | 1.17 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 69,800 |
22 May 2023 | USD | 1.08 | 1.15 | 1.041 | 1.15 | 1.15 | +0.06 (+5.50%) | 90,400 |
19 May 2023 | USD | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | +0.06 (+5.83%) | 83,400 |
18 May 2023 | USD | 0.97 | 1.07 | 0.97 | 1.03 | 1.03 | +0.047 (+4.78%) | 48,900 |
17 May 2023 | USD | 1 | 1.04 | 0.964 | 0.983 | 0.983 | -0.027 (-2.67%) | 33,800 |
16 May 2023 | USD | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 30,800 |
15 May 2023 | USD | 0.94 | 1.04 | 0.94 | 1.01 | 1.01 | +0.015 (+1.51%) | 29,000 |
12 May 2023 | USD | 1 | 1.01 | 0.95 | 0.995 | 0.995 | -0.015 (-1.49%) | 37,500 |
11 May 2023 | USD | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 40,900 |
10 May 2023 | USD | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 67,800 |
9 May 2023 | USD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 22,400 |
8 May 2023 | USD | 0.97 | 1.03 | 0.92 | 0.98 | 0.98 | -0.004 (-0.41%) | 25,000 |
5 May 2023 | USD | 0.9 | 0.984 | 0.86 | 0.984 | 0.984 | +0.084 (+9.33%) | 74,200 |
4 May 2023 | USD | 0.902 | 0.91 | 0.88 | 0.9 | 0.9 | +0.007 (+0.78%) | 53,800 |
3 May 2023 | USD | 0.961 | 0.97 | 0.85 | 0.893 | 0.893 | -0.053 (-5.60%) | 86,600 |
2 May 2023 | USD | 0.922 | 0.969 | 0.912 | 0.946 | 0.946 | -0.004 (-0.42%) | 22,400 |