Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.03 | 1.05 | 0.995 | 1.002 | 1.002 | -0.027 (-2.62%) | 41,300 |
12 Jun 2023 | USD | 1.044 | 1.05 | 1 | 1.029 | 1.029 | +0.019 (+1.88%) | 53,900 |
9 Jun 2023 | USD | 1.02 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 36,300 |
8 Jun 2023 | USD | 1.01 | 1.034 | 1 | 1.01 | 1.01 | -0.005 (-0.49%) | 27,900 |
7 Jun 2023 | USD | 0.99 | 1.026 | 0.99 | 1.015 | 1.015 | -0.015 (-1.46%) | 16,200 |
6 Jun 2023 | USD | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 29,100 |
5 Jun 2023 | USD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.006 (+0.59%) | 54,700 |
2 Jun 2023 | USD | 1.03 | 1.06 | 1.01 | 1.014 | 1.014 | -0.016 (-1.55%) | 36,600 |
1 Jun 2023 | USD | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 93,300 |
31 May 2023 | USD | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.05 (+4.95%) | 53,400 |
30 May 2023 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 82,000 |
26 May 2023 | USD | 1.1 | 1.1 | 1 | 1 | 1 | -0.05 (-4.76%) | 61,600 |
25 May 2023 | USD | 1.07 | 1.07 | 1.004 | 1.05 | 1.05 | -0.02 (-1.87%) | 194,900 |
24 May 2023 | USD | 1.08 | 1.1 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 90,900 |
23 May 2023 | USD | 1.065 | 1.1 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 62,500 |
22 May 2023 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 87,300 |
19 May 2023 | USD | 1.1 | 1.12 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 78,600 |
18 May 2023 | USD | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 82,900 |
17 May 2023 | USD | 1.1 | 1.16 | 1.065 | 1.15 | 1.15 | +0.06 (+5.50%) | 35,600 |
16 May 2023 | USD | 1.09 | 1.15 | 1.082 | 1.09 | 1.09 | -0.03 (-2.68%) | 96,100 |
15 May 2023 | USD | 1.12 | 1.145 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 363,600 |
12 May 2023 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 21,400 |
11 May 2023 | USD | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 110,900 |
10 May 2023 | USD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 44,300 |
9 May 2023 | USD | 1.1 | 1.144 | 1.073 | 1.12 | 1.12 | +0.03 (+2.75%) | 39,200 |
8 May 2023 | USD | 1.1 | 1.15 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 110,200 |
5 May 2023 | USD | 1.15 | 1.167 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 94,400 |
4 May 2023 | USD | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.035 (+3.17%) | 92,600 |
3 May 2023 | USD | 1.146 | 1.25 | 1.08 | 1.105 | 1.105 | -0.02 (-1.78%) | 697,200 |
2 May 2023 | USD | 1.12 | 1.138 | 1.08 | 1.125 | 1.125 | +0.015 (+1.35%) | 84,800 |