Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 0.972 | 1.03 | 0.87 | 0.901 | 0.901 | -0.082 (-8.34%) | 904,900 |
9 Jun 2023 | USD | 0.937 | 1 | 0.89 | 0.983 | 0.983 | +0.036 (+3.80%) | 362,300 |
8 Jun 2023 | USD | 0.994 | 1.02 | 0.921 | 0.947 | 0.947 | -0.041 (-4.15%) | 259,900 |
7 Jun 2023 | USD | 1.04 | 1.06 | 0.987 | 0.988 | 0.988 | -0.022 (-2.18%) | 418,700 |
6 Jun 2023 | USD | 0.95 | 1.06 | 0.932 | 1.01 | 1.01 | +0.052 (+5.43%) | 562,100 |
5 Jun 2023 | USD | 0.96 | 1.05 | 0.94 | 0.958 | 0.958 | +0.013 (+1.38%) | 650,300 |
2 Jun 2023 | USD | 0.918 | 0.995 | 0.88 | 0.945 | 0.945 | +0.038 (+4.19%) | 346,900 |
1 Jun 2023 | USD | 0.922 | 0.939 | 0.87 | 0.907 | 0.907 | -0.01 (-1.09%) | 269,400 |
31 May 2023 | USD | 0.913 | 0.958 | 0.87 | 0.917 | 0.917 | -0.024 (-2.55%) | 524,900 |
30 May 2023 | USD | 0.98 | 0.988 | 0.88 | 0.941 | 0.941 | -0.036 (-3.68%) | 637,100 |
26 May 2023 | USD | 0.99 | 1.02 | 0.95 | 0.977 | 0.977 | -0.009 (-0.91%) | 296,900 |
25 May 2023 | USD | 1.05 | 1.08 | 0.974 | 0.986 | 0.986 | -0.044 (-4.27%) | 296,400 |
24 May 2023 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 355,400 |
23 May 2023 | USD | 1.14 | 1.21 | 1.08 | 1.11 | 1.11 | -0.05 (-4.31%) | 383,100 |
22 May 2023 | USD | 1.15 | 1.19 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 417,400 |
19 May 2023 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 327,200 |
18 May 2023 | USD | 1.06 | 1.14 | 1.04 | 1.13 | 1.13 | +0.105 (+10.24%) | 525,000 |
17 May 2023 | USD | 1.05 | 1.05 | 0.98 | 1.025 | 1.025 | +0.047 (+4.81%) | 215,100 |
16 May 2023 | USD | 1.08 | 1.09 | 0.956 | 0.978 | 0.978 | -0.102 (-9.44%) | 652,800 |
15 May 2023 | USD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.025 (-2.26%) | 361,400 |
12 May 2023 | USD | 1.17 | 1.175 | 1.1 | 1.105 | 1.105 | -0.05 (-4.33%) | 325,300 |
11 May 2023 | USD | 1.31 | 1.32 | 1.15 | 1.155 | 1.155 | -0.175 (-13.16%) | 485,600 |
10 May 2023 | USD | 1.3 | 1.44 | 1.3 | 1.33 | 1.33 | +0.06 (+4.72%) | 585,300 |
9 May 2023 | USD | 1.28 | 1.28 | 1.17 | 1.27 | 1.27 | -0.02 (-1.55%) | 737,900 |
8 May 2023 | USD | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 442,100 |
5 May 2023 | USD | 1.24 | 1.4 | 1.225 | 1.36 | 1.36 | +0.1 (+7.94%) | 351,700 |
4 May 2023 | USD | 1.25 | 1.27 | 1.17 | 1.26 | 1.26 | -0.05 (-3.82%) | 570,800 |
3 May 2023 | USD | 1.42 | 1.46 | 1.265 | 1.31 | 1.31 | -0.095 (-6.76%) | 625,400 |
2 May 2023 | USD | 1.42 | 1.45 | 1.4 | 1.405 | 1.405 | -0.025 (-1.75%) | 174,900 |
1 May 2023 | USD | 1.59 | 1.59 | 1.4 | 1.43 | 1.43 | -0.14 (-8.92%) | 391,400 |