Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 186,200 |
6 Jun 2023 | USD | 1.05 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 526,800 |
5 Jun 2023 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 335,400 |
2 Jun 2023 | USD | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 374,700 |
1 Jun 2023 | USD | 1.03 | 1.1 | 1.022 | 1.06 | 1.06 | +0.01 (+0.95%) | 219,700 |
31 May 2023 | USD | 1.11 | 1.14 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 426,000 |
30 May 2023 | USD | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | +0.08 (+7.69%) | 601,800 |
26 May 2023 | USD | 1.01 | 1.04 | 0.9 | 1.04 | 1.04 | +0.04 (+4%) | 813,800 |
25 May 2023 | USD | 1.28 | 1.28 | 0.98 | 1 | 1 | 0.0 (0.0%) | 981,900 |
24 May 2023 | USD | 1 | 1.03 | 0.977 | 1 | 1 | -0.01 (-0.99%) | 397,400 |
23 May 2023 | USD | 1.01 | 1.03 | 0.981 | 1.01 | 1.01 | 0.0 (0.0%) | 175,500 |
22 May 2023 | USD | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | +0.039 (+4.02%) | 199,000 |
19 May 2023 | USD | 0.98 | 1.02 | 0.97 | 0.971 | 0.971 | -0.015 (-1.52%) | 105,400 |
18 May 2023 | USD | 1.01 | 1.01 | 0.98 | 0.986 | 0.986 | -0.014 (-1.40%) | 188,400 |
17 May 2023 | USD | 1.03 | 1.06 | 1 | 1 | 1 | -0.04 (-3.85%) | 319,600 |
16 May 2023 | USD | 1.01 | 1.05 | 0.991 | 1.04 | 1.04 | +0.04 (+4%) | 230,400 |
15 May 2023 | USD | 1 | 1.01 | 0.966 | 1 | 1 | -0.08 (-7.41%) | 408,900 |
12 May 2023 | USD | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 606,300 |
11 May 2023 | USD | 0.985 | 1.079 | 0.97 | 1.06 | 1.06 | +0.1 (+10.42%) | 821,000 |
10 May 2023 | USD | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | +0.001 (+0.10%) | 146,400 |
9 May 2023 | USD | 0.98 | 0.996 | 0.95 | 0.959 | 0.959 | -0.007 (-0.72%) | 125,700 |
8 May 2023 | USD | 0.99 | 1.01 | 0.951 | 0.966 | 0.966 | -0.022 (-2.23%) | 210,400 |
5 May 2023 | USD | 0.944 | 0.988 | 0.91 | 0.988 | 0.988 | +0.08 (+8.81%) | 191,100 |
4 May 2023 | USD | 0.96 | 0.98 | 0.9 | 0.908 | 0.908 | -0.048 (-5.02%) | 413,500 |
3 May 2023 | USD | 1 | 1.03 | 0.94 | 0.956 | 0.956 | -0.04 (-4.02%) | 299,200 |
2 May 2023 | USD | 1.02 | 1.03 | 0.995 | 0.996 | 0.996 | -0.044 (-4.23%) | 150,600 |
1 May 2023 | USD | 0.97 | 1.05 | 0.957 | 1.04 | 1.04 | +0.08 (+8.33%) | 417,800 |
28 Apr 2023 | USD | 0.95 | 1 | 0.95 | 0.96 | 0.96 | -0.011 (-1.13%) | 385,700 |
27 Apr 2023 | USD | 0.931 | 1 | 0.931 | 0.971 | 0.971 | +0.025 (+2.64%) | 190,800 |
26 Apr 2023 | USD | 0.93 | 0.963 | 0.901 | 0.946 | 0.946 | +0.016 (+1.72%) | 319,500 |