Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 5,100 |
6 Jun 2023 | USD | 1.09 | 1.17 | 1 | 1.16 | 1.16 | +0.05 (+4.50%) | 57,200 |
5 Jun 2023 | USD | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 19,900 |
2 Jun 2023 | USD | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 19,600 |
1 Jun 2023 | USD | 1.14 | 1.2 | 1.14 | 1.18 | 1.18 | +0.08 (+7.27%) | 17,200 |
31 May 2023 | USD | 1.01 | 1.11 | 1.01 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,900 |
30 May 2023 | USD | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -0.1 (-8.47%) | 14,300 |
26 May 2023 | USD | 1.04 | 1.18 | 1.04 | 1.18 | 1.18 | +0.09 (+8.26%) | 21,800 |
25 May 2023 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 25,700 |
24 May 2023 | USD | 1.22 | 1.26 | 1.13 | 1.14 | 1.14 | -0.07 (-5.79%) | 40,800 |
23 May 2023 | USD | 1.32 | 1.32 | 1.2 | 1.21 | 1.21 | +0.06 (+5.22%) | 74,400 |
22 May 2023 | USD | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | +0.07 (+6.48%) | 135,700 |
19 May 2023 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 4,900 |
18 May 2023 | USD | 1.05 | 1.14 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 47,000 |
17 May 2023 | USD | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 0.0 (0.0%) | 24,300 |
16 May 2023 | USD | 0.99 | 1.14 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 55,400 |
15 May 2023 | USD | 0.98 | 1 | 0.9 | 0.99 | 0.99 | +0.03 (+3.13%) | 16,400 |
12 May 2023 | USD | 0.9 | 1 | 0.9 | 0.96 | 0.96 | +0.13 (+15.66%) | 64,700 |
11 May 2023 | USD | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 24,700 |
10 May 2023 | USD | 0.79 | 0.84 | 0.75 | 0.84 | 0.84 | +0.05 (+6.33%) | 50,400 |
9 May 2023 | USD | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | +0.06 (+8.22%) | 8,500 |
8 May 2023 | USD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 4,700 |
5 May 2023 | USD | 0.74 | 0.74 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 9,300 |
4 May 2023 | USD | 0.71 | 0.76 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 13,300 |
3 May 2023 | USD | 0.8 | 0.82 | 0.72 | 0.73 | 0.73 | -0.07 (-8.75%) | 18,500 |
2 May 2023 | USD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 9,700 |
1 May 2023 | USD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 6,700 |
28 Apr 2023 | USD | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | +0.04 (+5.13%) | 26,500 |
27 Apr 2023 | USD | 0.78 | 0.79 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 17,800 |
26 Apr 2023 | USD | 0.87 | 0.87 | 0.7 | 0.75 | 0.75 | -0.08 (-9.64%) | 24,300 |