Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.21 | 1.225 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 491,400 |
12 Jun 2023 | USD | 1.21 | 1.23 | 1.15 | 1.21 | 1.21 | -0.01 (-0.82%) | 420,100 |
9 Jun 2023 | USD | 1.17 | 1.27 | 1.14 | 1.22 | 1.22 | +0.06 (+5.17%) | 376,200 |
8 Jun 2023 | USD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 334,800 |
7 Jun 2023 | USD | 1.25 | 1.32 | 1.18 | 1.19 | 1.19 | -0.09 (-7.03%) | 392,000 |
6 Jun 2023 | USD | 1.19 | 1.29 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 372,500 |
5 Jun 2023 | USD | 1.18 | 1.265 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 294,000 |
2 Jun 2023 | USD | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 352,400 |
1 Jun 2023 | USD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 356,500 |
31 May 2023 | USD | 1.27 | 1.29 | 1.18 | 1.24 | 1.24 | -0.01 (-0.80%) | 603,100 |
30 May 2023 | USD | 1.33 | 1.38 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 504,000 |
26 May 2023 | USD | 1.24 | 1.32 | 1.18 | 1.32 | 1.32 | +0.12 (+10.00%) | 1,185,900 |
25 May 2023 | USD | 1.18 | 1.275 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 798,600 |
24 May 2023 | USD | 1.161 | 1.21 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 545,700 |
23 May 2023 | USD | 0.955 | 1.13 | 0.955 | 1.13 | 1.13 | +0.151 (+15.42%) | 2,633,800 |
22 May 2023 | USD | 0.935 | 1.04 | 0.935 | 0.979 | 0.979 | +0.019 (+1.98%) | 1,421,300 |
19 May 2023 | USD | 0.98 | 1.02 | 0.935 | 0.96 | 0.96 | 0.0 (0.0%) | 1,174,200 |
18 May 2023 | USD | 0.905 | 0.963 | 0.898 | 0.96 | 0.96 | +0.06 (+6.67%) | 734,500 |
17 May 2023 | USD | 0.94 | 0.947 | 0.89 | 0.9 | 0.9 | -0.035 (-3.74%) | 1,407,700 |
16 May 2023 | USD | 0.895 | 0.99 | 0.895 | 0.935 | 0.935 | +0.031 (+3.43%) | 839,400 |
15 May 2023 | USD | 0.852 | 0.92 | 0.852 | 0.904 | 0.904 | +0.018 (+2.03%) | 286,900 |
12 May 2023 | USD | 0.863 | 0.915 | 0.85 | 0.886 | 0.886 | -0.009 (-1.01%) | 364,900 |
11 May 2023 | USD | 0.89 | 0.933 | 0.871 | 0.895 | 0.895 | -0.025 (-2.72%) | 230,400 |
10 May 2023 | USD | 0.95 | 0.98 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 406,500 |
9 May 2023 | USD | 0.905 | 1.04 | 0.905 | 0.96 | 0.96 | +0.018 (+1.91%) | 452,000 |
8 May 2023 | USD | 0.898 | 0.997 | 0.898 | 0.942 | 0.942 | +0.017 (+1.84%) | 308,500 |
5 May 2023 | USD | 0.878 | 0.943 | 0.876 | 0.925 | 0.925 | +0.019 (+2.10%) | 359,100 |
4 May 2023 | USD | 0.92 | 0.94 | 0.856 | 0.906 | 0.906 | +0.011 (+1.23%) | 356,000 |
3 May 2023 | USD | 0.88 | 0.921 | 0.876 | 0.895 | 0.895 | +0.001 (+0.11%) | 280,700 |
2 May 2023 | USD | 0.91 | 0.938 | 0.857 | 0.894 | 0.894 | -0.035 (-3.77%) | 237,000 |