Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.868 | 0.894 | 0.85 | 0.87 | 13.05 | +0.001 (+0.12%) | 14,600 |
5 Jun 2023 | USD | 0.847 | 0.896 | 0.82 | 0.869 | 13.035 | +0.019 (+2.24%) | 15,400 |
2 Jun 2023 | USD | 0.84 | 0.859 | 0.83 | 0.85 | 12.75 | +0.009 (+1.07%) | 42,300 |
1 Jun 2023 | USD | 0.82 | 0.935 | 0.82 | 0.841 | 12.615 | -0.079 (-8.59%) | 80,600 |
31 May 2023 | USD | 0.941 | 0.99 | 0.8 | 0.92 | 13.8 | -0.05 (-5.15%) | 94,100 |
30 May 2023 | USD | 0.98 | 1.02 | 0.95 | 0.97 | 14.55 | -0.04 (-3.96%) | 72,400 |
26 May 2023 | USD | 1.01 | 1.048 | 0.9 | 1.01 | 15.15 | -0.01 (-0.98%) | 133,600 |
25 May 2023 | USD | 1.08 | 1.08 | 1 | 1.02 | 15.3 | -0.06 (-5.56%) | 56,900 |
24 May 2023 | USD | 1.13 | 1.13 | 1.05 | 1.08 | 16.2 | -0.03 (-2.70%) | 37,400 |
23 May 2023 | USD | 1.08 | 1.13 | 1.06 | 1.11 | 16.65 | +0.01 (+0.91%) | 106,100 |
22 May 2023 | USD | 1.11 | 1.14 | 1.09 | 1.1 | 16.5 | -0.05 (-4.35%) | 27,200 |
19 May 2023 | USD | 1.12 | 1.15 | 1.1 | 1.15 | 17.25 | 0.0 (0.0%) | 49,900 |
18 May 2023 | USD | 1 | 1.15 | 0.99 | 1.15 | 17.25 | +0.08 (+7.48%) | 141,800 |
17 May 2023 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 16.05 | 0.0 (0.0%) | 8,400 |
16 May 2023 | USD | 1.15 | 1.16 | 1.06 | 1.07 | 16.05 | -0.08 (-6.96%) | 35,100 |
15 May 2023 | USD | 1.11 | 1.18 | 1.1 | 1.15 | 17.25 | +0.005 (+0.44%) | 81,100 |
12 May 2023 | USD | 1.11 | 1.15 | 1.06 | 1.145 | 17.175 | +0.066 (+6.12%) | 53,500 |
11 May 2023 | USD | 1.12 | 1.143 | 1.074 | 1.079 | 16.185 | -0.008 (-0.74%) | 5,900 |
10 May 2023 | USD | 1.09 | 1.15 | 1.08 | 1.087 | 16.305 | -0.033 (-2.95%) | 17,800 |
9 May 2023 | USD | 1.06 | 1.13 | 1.06 | 1.12 | 16.8 | -0.007 (-0.62%) | 13,700 |
8 May 2023 | USD | 1.14 | 1.15 | 1.1 | 1.127 | 16.905 | +0.001 (+0.09%) | 9,200 |
5 May 2023 | USD | 1.13 | 1.16 | 1.084 | 1.126 | 16.89 | +0.003 (+0.27%) | 7,700 |
4 May 2023 | USD | 1.169 | 1.169 | 1.102 | 1.123 | 16.845 | -0.016 (-1.40%) | 3,500 |
3 May 2023 | USD | 1.114 | 1.17 | 1.07 | 1.139 | 17.085 | +0.069 (+6.45%) | 40,900 |
2 May 2023 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 16.05 | -0.06 (-5.31%) | 16,800 |
1 May 2023 | USD | 1.1 | 1.15 | 1.07 | 1.13 | 16.95 | +0.08 (+7.62%) | 37,400 |
28 Apr 2023 | USD | 1.02 | 1.1 | 1.02 | 1.05 | 15.75 | +0.01 (+0.96%) | 27,300 |
27 Apr 2023 | USD | 1.04 | 1.081 | 1.02 | 1.04 | 15.6 | -0.02 (-1.89%) | 13,500 |
26 Apr 2023 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 15.9 | -0.006 (-0.56%) | 4,300 |
25 Apr 2023 | USD | 1.13 | 1.13 | 1.03 | 1.066 | 15.99 | -0.022 (-2.02%) | 18,500 |