Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.4 | 1.47 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,129,600 |
6 Jun 2023 | USD | 1.3 | 1.41 | 1.26 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,151,500 |
5 Jun 2023 | USD | 1.25 | 1.41 | 1.24 | 1.31 | 1.31 | +0.05 (+3.97%) | 1,065,800 |
2 Jun 2023 | USD | 1.18 | 1.26 | 1.16 | 1.26 | 1.26 | +0.1 (+8.62%) | 802,700 |
1 Jun 2023 | USD | 1.14 | 1.206 | 1.135 | 1.16 | 1.16 | +0.01 (+0.87%) | 713,900 |
31 May 2023 | USD | 1.16 | 1.185 | 1.11 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,733,100 |
30 May 2023 | USD | 1.15 | 1.22 | 1.09 | 1.19 | 1.19 | +0.06 (+5.31%) | 1,484,900 |
26 May 2023 | USD | 1.09 | 1.15 | 1.03 | 1.13 | 1.13 | +0.04 (+3.67%) | 716,200 |
25 May 2023 | USD | 1.139 | 1.15 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 644,100 |
24 May 2023 | USD | 1.19 | 1.19 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 1,082,400 |
23 May 2023 | USD | 1.09 | 1.24 | 1.09 | 1.2 | 1.2 | 0.0 (0.0%) | 1,894,600 |
22 May 2023 | USD | 1.08 | 1.22 | 1.05 | 1.2 | 1.2 | +0.1 (+9.09%) | 1,870,900 |
19 May 2023 | USD | 0.98 | 1.1 | 0.95 | 1.1 | 1.1 | +0.159 (+16.90%) | 5,534,300 |
18 May 2023 | USD | 0.94 | 1.04 | 0.92 | 0.941 | 0.941 | +0.001 (+0.11%) | 4,317,300 |
17 May 2023 | USD | 0.8 | 0.945 | 0.75 | 0.94 | 0.94 | +0.15 (+18.99%) | 7,204,800 |
16 May 2023 | USD | 0.883 | 0.893 | 0.77 | 0.79 | 0.79 | -0.07 (-8.14%) | 5,800,000 |
15 May 2023 | USD | 1.08 | 1.09 | 0.836 | 0.86 | 0.86 | -0.23 (-21.10%) | 10,748,600 |
12 May 2023 | USD | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 652,700 |
11 May 2023 | USD | 1.31 | 1.33 | 1.114 | 1.14 | 1.14 | -0.1 (-8.06%) | 1,114,300 |
10 May 2023 | USD | 1.18 | 1.35 | 1.16 | 1.24 | 1.24 | +0.1 (+8.77%) | 1,686,900 |
9 May 2023 | USD | 1.08 | 1.21 | 1.08 | 1.14 | 1.14 | +0.05 (+4.59%) | 983,000 |
8 May 2023 | USD | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 669,900 |
5 May 2023 | USD | 1.1 | 1.14 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 452,700 |
4 May 2023 | USD | 1.1 | 1.14 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 523,700 |
3 May 2023 | USD | 1.05 | 1.148 | 1.05 | 1.12 | 1.12 | +0.07 (+6.67%) | 600,500 |
2 May 2023 | USD | 1.04 | 1.075 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 404,000 |
1 May 2023 | USD | 1.06 | 1.1 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 694,700 |
28 Apr 2023 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 635,000 |
27 Apr 2023 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 394,800 |
26 Apr 2023 | USD | 1.07 | 1.1 | 1.041 | 1.08 | 1.08 | +0.03 (+2.86%) | 463,500 |