Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.22 | 1.27 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,603,500 |
12 Jun 2023 | USD | 1.22 | 1.27 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,652,300 |
9 Jun 2023 | USD | 1.22 | 1.28 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,736,700 |
8 Jun 2023 | USD | 1.26 | 1.27 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 3,716,600 |
7 Jun 2023 | USD | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 4,761,700 |
6 Jun 2023 | USD | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 4,892,100 |
5 Jun 2023 | USD | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,953,800 |
2 Jun 2023 | USD | 1.13 | 1.2 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 3,566,300 |
1 Jun 2023 | USD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,618,600 |
31 May 2023 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 4,711,400 |
30 May 2023 | USD | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 4,769,000 |
26 May 2023 | USD | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,040,700 |
25 May 2023 | USD | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 2,189,300 |
24 May 2023 | USD | 1.15 | 1.18 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 2,947,600 |
23 May 2023 | USD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 3,293,200 |
22 May 2023 | USD | 1.08 | 1.19 | 1.07 | 1.18 | 1.18 | +0.1 (+9.26%) | 6,008,900 |
19 May 2023 | USD | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,960,700 |
18 May 2023 | USD | 1.1 | 1.11 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 3,059,200 |
17 May 2023 | USD | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 3,827,200 |
16 May 2023 | USD | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | +0.05 (+4.81%) | 5,811,900 |
15 May 2023 | USD | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | +0.05 (+5.05%) | 2,864,300 |
12 May 2023 | USD | 1.06 | 1.09 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 5,066,900 |
11 May 2023 | USD | 1 | 1.02 | 0.98 | 1.02 | 1.02 | 0.0 (0.0%) | 3,930,900 |
10 May 2023 | USD | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 5,172,500 |
9 May 2023 | USD | 0.93 | 1.02 | 0.93 | 1.01 | 1.01 | +0.08 (+8.60%) | 7,770,900 |
8 May 2023 | USD | 1 | 1 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 7,203,000 |
5 May 2023 | USD | 0.99 | 1.02 | 0.95 | 1 | 1 | +0.06 (+6.38%) | 7,895,900 |
4 May 2023 | USD | 0.93 | 0.94 | 0.89 | 0.94 | 0.94 | +0.01 (+1.08%) | 5,127,900 |
3 May 2023 | USD | 0.88 | 0.97 | 0.88 | 0.93 | 0.93 | +0.06 (+6.90%) | 4,018,600 |
2 May 2023 | USD | 0.9 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 7,539,600 |