Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.42 | 1.44 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 607,000 |
12 Jun 2023 | USD | 1.35 | 1.49 | 1.32 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,456,500 |
9 Jun 2023 | USD | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 668,300 |
8 Jun 2023 | USD | 1.17 | 1.31 | 1.17 | 1.27 | 1.27 | +0.06 (+4.96%) | 622,200 |
7 Jun 2023 | USD | 1.25 | 1.29 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 761,000 |
6 Jun 2023 | USD | 1.15 | 1.31 | 1.12 | 1.27 | 1.27 | +0.15 (+13.39%) | 1,531,100 |
5 Jun 2023 | USD | 1.05 | 1.17 | 1.04 | 1.12 | 1.12 | +0.07 (+6.67%) | 1,070,300 |
2 Jun 2023 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 529,600 |
1 Jun 2023 | USD | 1 | 1.04 | 0.94 | 1.03 | 1.03 | +0.01 (+0.98%) | 477,900 |
31 May 2023 | USD | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 339,400 |
30 May 2023 | USD | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 525,400 |
26 May 2023 | USD | 1 | 1.18 | 0.97 | 1.06 | 1.06 | +0.1 (+10.42%) | 2,798,000 |
25 May 2023 | USD | 0.99 | 1 | 0.92 | 0.96 | 0.96 | +0.03 (+3.23%) | 843,300 |
24 May 2023 | USD | 0.84 | 0.95 | 0.83 | 0.93 | 0.93 | +0.11 (+13.41%) | 1,160,000 |
23 May 2023 | USD | 0.81 | 0.88 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,895,600 |
22 May 2023 | USD | 0.76 | 0.84 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 471,100 |
19 May 2023 | USD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 231,800 |
18 May 2023 | USD | 0.77 | 0.8 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 149,400 |
17 May 2023 | USD | 0.77 | 0.78 | 0.72 | 0.77 | 0.77 | 0.0 (0.0%) | 280,700 |
16 May 2023 | USD | 0.8 | 0.8 | 0.68 | 0.77 | 0.77 | -0.04 (-4.94%) | 361,300 |
15 May 2023 | USD | 0.81 | 0.88 | 0.76 | 0.81 | 0.81 | +0.07 (+9.46%) | 627,700 |
12 May 2023 | USD | 0.74 | 0.79 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 418,200 |
11 May 2023 | USD | 0.78 | 0.78 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 322,700 |
10 May 2023 | USD | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | +0.08 (+11.94%) | 791,300 |
9 May 2023 | USD | 0.67 | 0.72 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 334,800 |
8 May 2023 | USD | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | +0.04 (+6.35%) | 230,800 |
5 May 2023 | USD | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 160,500 |
4 May 2023 | USD | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 132,700 |
3 May 2023 | USD | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | +0.02 (+3.28%) | 125,300 |
2 May 2023 | USD | 0.59 | 0.62 | 0.57 | 0.61 | 0.61 | +0.04 (+7.02%) | 154,900 |