Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.17 | 1.17 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 57,700 |
12 Jun 2023 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 19,800 |
9 Jun 2023 | USD | 1.11 | 1.149 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 21,300 |
8 Jun 2023 | USD | 1.14 | 1.15 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 18,800 |
7 Jun 2023 | USD | 1.18 | 1.2 | 1.13 | 1.14 | 1.14 | -0.036 (-3.06%) | 19,800 |
6 Jun 2023 | USD | 1.17 | 1.2 | 1.17 | 1.176 | 1.176 | +0.006 (+0.51%) | 13,100 |
5 Jun 2023 | USD | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 65,300 |
2 Jun 2023 | USD | 1.205 | 1.24 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 51,400 |
1 Jun 2023 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 35,000 |
31 May 2023 | USD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | +0.012 (+1.05%) | 20,800 |
30 May 2023 | USD | 1.13 | 1.16 | 1.13 | 1.138 | 1.138 | +0.003 (+0.26%) | 20,200 |
26 May 2023 | USD | 1.18 | 1.22 | 1.13 | 1.135 | 1.135 | -0.045 (-3.81%) | 62,600 |
25 May 2023 | USD | 1.36 | 1.36 | 1.17 | 1.18 | 1.18 | -0.16 (-11.94%) | 183,600 |
24 May 2023 | USD | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | +0.16 (+13.56%) | 226,000 |
23 May 2023 | USD | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 66,900 |
22 May 2023 | USD | 1.19 | 1.2 | 1.12 | 1.15 | 1.15 | +0.009 (+0.79%) | 115,000 |
19 May 2023 | USD | 1.1 | 1.2 | 1.1 | 1.141 | 1.141 | +0.041 (+3.73%) | 196,400 |
18 May 2023 | USD | 1.09 | 1.139 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 17,100 |
17 May 2023 | USD | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 68,700 |
16 May 2023 | USD | 1.12 | 1.131 | 1.11 | 1.12 | 1.12 | -0.012 (-1.06%) | 52,200 |
15 May 2023 | USD | 1.12 | 1.17 | 1.12 | 1.132 | 1.132 | -0.008 (-0.70%) | 19,400 |
12 May 2023 | USD | 1.16 | 1.2 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 123,600 |
11 May 2023 | USD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 18,200 |
10 May 2023 | USD | 1.1 | 1.17 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 32,700 |
9 May 2023 | USD | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 26,700 |
8 May 2023 | USD | 1.09 | 1.16 | 1.065 | 1.11 | 1.11 | -0.01 (-0.89%) | 30,300 |
5 May 2023 | USD | 1.165 | 1.175 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 31,600 |
4 May 2023 | USD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 25,500 |
3 May 2023 | USD | 1.08 | 1.18 | 1.08 | 1.13 | 1.13 | +0.03 (+2.73%) | 17,900 |
2 May 2023 | USD | 1.15 | 1.15 | 1.05 | 1.1 | 1.1 | -0.06 (-5.17%) | 95,100 |