Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.02 | 1.03 | 0.982 | 1 | 1 | 0.0 (0.0%) | 13,000 |
5 Jun 2023 | USD | 1.02 | 1.03 | 1 | 1 | 1 | -0.025 (-2.44%) | 21,000 |
2 Jun 2023 | USD | 1 | 1.03 | 1 | 1.025 | 1.025 | +0.005 (+0.49%) | 13,100 |
1 Jun 2023 | USD | 1.01 | 1.02 | 1.001 | 1.02 | 1.02 | 0.0 (0.0%) | 19,900 |
31 May 2023 | USD | 1 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 29,900 |
30 May 2023 | USD | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 10,000 |
26 May 2023 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.023 (+2.31%) | 28,100 |
25 May 2023 | USD | 0.992 | 1.01 | 0.98 | 0.997 | 0.997 | +0.007 (+0.71%) | 45,500 |
24 May 2023 | USD | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 42,700 |
23 May 2023 | USD | 0.986 | 1.02 | 0.983 | 1 | 1 | +0.017 (+1.73%) | 39,700 |
22 May 2023 | USD | 0.99 | 1 | 0.962 | 0.983 | 0.983 | -0.001 (-0.10%) | 22,900 |
19 May 2023 | USD | 0.99 | 1 | 0.964 | 0.984 | 0.984 | -0.002 (-0.20%) | 43,700 |
18 May 2023 | USD | 1.043 | 1.07 | 0.96 | 0.986 | 0.986 | -0.044 (-4.27%) | 97,100 |
17 May 2023 | USD | 1.089 | 1.11 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 40,100 |
16 May 2023 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.031 (-2.87%) | 45,100 |
15 May 2023 | USD | 1.08 | 1.1 | 1.05 | 1.081 | 1.081 | +0.031 (+2.95%) | 28,600 |
12 May 2023 | USD | 1.081 | 1.081 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 14,100 |
11 May 2023 | USD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 12,000 |
10 May 2023 | USD | 1.06 | 1.1 | 1.06 | 1.09 | 1.09 | +0.035 (+3.32%) | 26,000 |
9 May 2023 | USD | 1.054 | 1.06 | 1.047 | 1.055 | 1.055 | -0.005 (-0.47%) | 19,500 |
8 May 2023 | USD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 28,200 |
5 May 2023 | USD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 21,800 |
4 May 2023 | USD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 32,400 |
3 May 2023 | USD | 1.1 | 1.15 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 60,500 |
2 May 2023 | USD | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 38,300 |
1 May 2023 | USD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 55,300 |
28 Apr 2023 | USD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 55,100 |
27 Apr 2023 | USD | 1.06 | 1.078 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 34,100 |
26 Apr 2023 | USD | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 47,300 |
25 Apr 2023 | USD | 1.047 | 1.07 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 71,200 |