Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.91 | 0.94 | 0.82 | 0.93 | 9.3 | +0.03 (+3.33%) | 955,900 |
12 Jun 2023 | USD | 0.85 | 0.91 | 0.76 | 0.9 | 9 | +0.05 (+5.88%) | 1,542,500 |
9 Jun 2023 | USD | 0.87 | 0.88 | 0.85 | 0.85 | 8.5 | -0.03 (-3.41%) | 538,500 |
8 Jun 2023 | USD | 0.94 | 0.97 | 0.85 | 0.88 | 8.8 | -0.07 (-7.37%) | 1,533,900 |
7 Jun 2023 | USD | 0.99 | 1.02 | 0.94 | 0.95 | 9.5 | -0.05 (-5%) | 927,800 |
6 Jun 2023 | USD | 1 | 1.04 | 0.98 | 1 | 10 | 0.0 (0.0%) | 591,800 |
5 Jun 2023 | USD | 1.07 | 1.11 | 0.99 | 1 | 10 | -0.09 (-8.26%) | 790,700 |
2 Jun 2023 | USD | 1.1 | 1.15 | 1.03 | 1.09 | 10.9 | +0.04 (+3.81%) | 1,127,200 |
1 Jun 2023 | USD | 1.05 | 1.08 | 1 | 1.05 | 10.5 | -0.02 (-1.87%) | 723,100 |
31 May 2023 | USD | 1.08 | 1.14 | 1.03 | 1.07 | 10.7 | 0.0 (0.0%) | 855,500 |
30 May 2023 | USD | 1.01 | 1.1 | 0.98 | 1.07 | 10.7 | +0.06 (+5.94%) | 1,250,500 |
26 May 2023 | USD | 0.95 | 1.05 | 0.92 | 1.01 | 10.1 | +0.05 (+5.21%) | 633,200 |
25 May 2023 | USD | 1.01 | 1.01 | 0.9 | 0.96 | 9.6 | -0.04 (-4%) | 558,900 |
24 May 2023 | USD | 0.98 | 1.03 | 0.97 | 1 | 10 | +0.01 (+1.01%) | 769,200 |
23 May 2023 | USD | 0.98 | 1.05 | 0.98 | 0.99 | 9.9 | -0.03 (-2.94%) | 811,900 |
22 May 2023 | USD | 1.03 | 1.04 | 0.95 | 1.02 | 10.2 | -0.02 (-1.92%) | 1,100,400 |
19 May 2023 | USD | 1.07 | 1.13 | 1.03 | 1.04 | 10.4 | -0.04 (-3.70%) | 808,300 |
18 May 2023 | USD | 1.08 | 1.15 | 1.04 | 1.08 | 10.8 | +0.01 (+0.93%) | 1,500,200 |
17 May 2023 | USD | 1.01 | 1.08 | 1 | 1.07 | 10.7 | +0.06 (+5.94%) | 845,600 |
16 May 2023 | USD | 1.06 | 1.06 | 1.01 | 1.01 | 10.1 | -0.03 (-2.88%) | 758,400 |
15 May 2023 | USD | 0.92 | 1.05 | 0.9 | 1.04 | 10.4 | +0.12 (+13.04%) | 809,100 |
12 May 2023 | USD | 0.91 | 0.93 | 0.88 | 0.92 | 9.2 | 0.0 (0.0%) | 554,300 |
11 May 2023 | USD | 0.95 | 0.97 | 0.87 | 0.92 | 9.2 | -0.05 (-5.15%) | 1,074,300 |
10 May 2023 | USD | 1.02 | 1.04 | 0.96 | 0.97 | 9.7 | -0.08 (-7.62%) | 997,300 |
9 May 2023 | USD | 1.15 | 1.17 | 1 | 1.05 | 10.5 | -0.13 (-11.02%) | 2,022,800 |
8 May 2023 | USD | 0.9 | 1.23 | 0.89 | 1.18 | 11.8 | +0.29 (+32.58%) | 5,530,600 |
5 May 2023 | USD | 0.83 | 0.9 | 0.78 | 0.89 | 8.9 | +0.06 (+7.23%) | 2,217,200 |
4 May 2023 | USD | 0.65 | 0.91 | 0.64 | 0.83 | 8.3 | +0.29 (+53.70%) | 18,085,600 |
3 May 2023 | USD | 0.57 | 0.58 | 0.54 | 0.54 | 5.4 | -0.02 (-3.57%) | 776,600 |
2 May 2023 | USD | 0.59 | 0.59 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 314,600 |