Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.945 | 0.994 | 0.944 | 0.944 | 0.944 | -0.004 (-0.42%) | 12,200 |
26 May 2023 | USD | 0.95 | 0.972 | 0.92 | 0.948 | 0.948 | -0.013 (-1.35%) | 61,500 |
25 May 2023 | USD | 0.994 | 0.998 | 0.95 | 0.961 | 0.961 | -0.039 (-3.90%) | 81,300 |
24 May 2023 | USD | 1.014 | 1.03 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 26,400 |
23 May 2023 | USD | 1.012 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 22,900 |
22 May 2023 | USD | 1.065 | 1.075 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 100,500 |
19 May 2023 | USD | 1.042 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 9,900 |
18 May 2023 | USD | 1.054 | 1.055 | 1.025 | 1.04 | 1.04 | -0.03 (-2.80%) | 13,700 |
17 May 2023 | USD | 1.06 | 1.072 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 6,800 |
16 May 2023 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 22,700 |
15 May 2023 | USD | 1.14 | 1.14 | 1.086 | 1.1 | 1.1 | 0.0 (0.0%) | 12,100 |
12 May 2023 | USD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 9,100 |
11 May 2023 | USD | 1.148 | 1.148 | 1.12 | 1.14 | 1.14 | -0.041 (-3.47%) | 3,400 |
10 May 2023 | USD | 1.18 | 1.2 | 1.15 | 1.181 | 1.181 | -0.019 (-1.58%) | 98,800 |
9 May 2023 | USD | 1.184 | 1.2 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 10,500 |
8 May 2023 | USD | 1.1 | 1.17 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 29,100 |
5 May 2023 | USD | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 22,600 |
4 May 2023 | USD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.015 (-1.38%) | 19,500 |
3 May 2023 | USD | 1.09 | 1.09 | 1.085 | 1.085 | 1.085 | -0.035 (-3.13%) | 4,200 |
2 May 2023 | USD | 1.087 | 1.13 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 25,700 |
1 May 2023 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 2,600 |
28 Apr 2023 | USD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,600 |
27 Apr 2023 | USD | 1.05 | 1.092 | 1.045 | 1.09 | 1.09 | +0.04 (+3.81%) | 37,500 |
26 Apr 2023 | USD | 1.072 | 1.09 | 1.029 | 1.05 | 1.05 | -0.027 (-2.51%) | 40,700 |
25 Apr 2023 | USD | 1.13 | 1.13 | 1.077 | 1.077 | 1.077 | -0.043 (-3.84%) | 62,600 |
24 Apr 2023 | USD | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.044 (-3.78%) | 35,300 |
21 Apr 2023 | USD | 1.13 | 1.167 | 1.13 | 1.164 | 1.164 | +0.034 (+3.01%) | 8,300 |
20 Apr 2023 | USD | 1.18 | 1.2 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 10,300 |
19 Apr 2023 | USD | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -0.05 (-4.03%) | 24,600 |
18 Apr 2023 | USD | 1.248 | 1.248 | 1.24 | 1.24 | 1.24 | -0.017 (-1.35%) | 15,200 |