Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 26,100 |
31 May 2023 | USD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 113,200 |
30 May 2023 | USD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 9,400 |
26 May 2023 | USD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 31,600 |
25 May 2023 | USD | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 7,400 |
24 May 2023 | USD | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 17,200 |
23 May 2023 | USD | 0.99 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 10,900 |
22 May 2023 | USD | 1.02 | 1.04 | 1 | 1 | 1 | -0.02 (-1.96%) | 2,500 |
19 May 2023 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 4,300 |
18 May 2023 | USD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 13,000 |
17 May 2023 | USD | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 20,100 |
16 May 2023 | USD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 900 |
15 May 2023 | USD | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 25,300 |
12 May 2023 | USD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 9,100 |
11 May 2023 | USD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 15,700 |
10 May 2023 | USD | 1.1 | 1.11 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 18,200 |
9 May 2023 | USD | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 88,600 |
8 May 2023 | USD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | +0.06 (+5.88%) | 25,700 |
5 May 2023 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 14,400 |
4 May 2023 | USD | 1.05 | 1.1 | 1.04 | 1.07 | 1.07 | -0.016 (-1.47%) | 397,400 |
3 May 2023 | USD | 1.086 | 1.086 | 1.086 | 1.086 | 1.086 | +0.003 (+0.28%) | 18,903 |
2 May 2023 | USD | 1.083 | 1.083 | 1.083 | 1.083 | 1.083 | -0.012 (-1.10%) | 181,851 |
1 May 2023 | USD | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | +0.065 (+6.31%) | 6,302 |
28 Apr 2023 | USD | 1 | 1.03 | 0.98 | 1.03 | 1.03 | +0.12 (+13.19%) | 29,800 |
27 Apr 2023 | USD | 0.99 | 1 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 11,700 |
26 Apr 2023 | USD | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | +0.03 (+3.23%) | 10,200 |
25 Apr 2023 | USD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 3,300 |
24 Apr 2023 | USD | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | +0.06 (+6.67%) | 23,600 |
21 Apr 2023 | USD | 0.82 | 0.94 | 0.82 | 0.9 | 0.9 | -0.03 (-3.23%) | 30,800 |
20 Apr 2023 | USD | 0.92 | 0.94 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 10,400 |