Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.26 | 1.3 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 89,500 |
6 Jun 2023 | USD | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | +0.12 (+10.43%) | 176,700 |
5 Jun 2023 | USD | 1.17 | 1.2 | 1.143 | 1.15 | 1.15 | 0.0 (0.0%) | 69,000 |
2 Jun 2023 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 51,800 |
1 Jun 2023 | USD | 1.06 | 1.16 | 1.056 | 1.12 | 1.12 | +0.04 (+3.70%) | 190,600 |
31 May 2023 | USD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 32,600 |
30 May 2023 | USD | 1.07 | 1.1 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 135,700 |
26 May 2023 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 52,500 |
25 May 2023 | USD | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 69,500 |
24 May 2023 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 40,400 |
23 May 2023 | USD | 1.04 | 1.15 | 1.04 | 1.1 | 1.1 | +0.01 (+0.92%) | 104,100 |
22 May 2023 | USD | 1.04 | 1.096 | 1.04 | 1.09 | 1.09 | +0.07 (+6.86%) | 125,100 |
19 May 2023 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 107,000 |
18 May 2023 | USD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 88,200 |
17 May 2023 | USD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 60,900 |
16 May 2023 | USD | 1.06 | 1.06 | 1.002 | 1.04 | 1.04 | -0.03 (-2.80%) | 258,300 |
15 May 2023 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 92,300 |
12 May 2023 | USD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 108,100 |
11 May 2023 | USD | 1.16 | 1.16 | 1.02 | 1.08 | 1.08 | -0.08 (-6.90%) | 136,700 |
10 May 2023 | USD | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 79,500 |
9 May 2023 | USD | 1.19 | 1.19 | 1.045 | 1.08 | 1.08 | -0.03 (-2.70%) | 232,800 |
8 May 2023 | USD | 1.025 | 1.13 | 1.01 | 1.11 | 1.11 | +0.1 (+9.90%) | 165,000 |
5 May 2023 | USD | 1 | 1.04 | 0.971 | 1.01 | 1.01 | +0.039 (+4.02%) | 160,400 |
4 May 2023 | USD | 1 | 1.01 | 0.953 | 0.971 | 0.971 | -0.024 (-2.41%) | 65,800 |
3 May 2023 | USD | 0.979 | 1.01 | 0.952 | 0.995 | 0.995 | +0.015 (+1.53%) | 73,400 |
2 May 2023 | USD | 1 | 1.01 | 0.926 | 0.98 | 0.98 | -0.02 (-2%) | 123,400 |
1 May 2023 | USD | 0.97 | 1.019 | 0.965 | 1 | 1 | -0.01 (-0.99%) | 87,300 |
28 Apr 2023 | USD | 1.04 | 1.04 | 0.912 | 1.01 | 1.01 | -0.01 (-0.98%) | 287,700 |
27 Apr 2023 | USD | 1.04 | 1.06 | 1 | 1.02 | 1.02 | -0.035 (-3.32%) | 105,300 |
26 Apr 2023 | USD | 1.06 | 1.1 | 1 | 1.055 | 1.055 | -0.015 (-1.40%) | 81,300 |