Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 1.19 | 1.19 | 1.13 | 1.16 | 11.6 | -0.01 (-0.85%) | 26,500 |
21 Jun 2023 | USD | 1.15 | 1.17 | 1.1 | 1.17 | 11.7 | -0.01 (-0.85%) | 31,400 |
20 Jun 2023 | USD | 1.17 | 1.2 | 1.14 | 1.18 | 11.8 | -0.02 (-1.67%) | 28,100 |
16 Jun 2023 | USD | 1.13 | 1.22 | 1.13 | 1.2 | 12 | -0.02 (-1.64%) | 51,600 |
15 Jun 2023 | USD | 1.15 | 1.23 | 1.13 | 1.22 | 12.2 | +0.02 (+1.67%) | 128,500 |
14 Jun 2023 | USD | 1.21 | 1.215 | 1.16 | 1.2 | 12 | -0.01 (-0.83%) | 44,700 |
13 Jun 2023 | USD | 1.16 | 1.26 | 1.15 | 1.21 | 12.1 | +0.02 (+1.68%) | 197,700 |
12 Jun 2023 | USD | 1.15 | 1.21 | 1.12 | 1.19 | 11.9 | +0.04 (+3.48%) | 183,000 |
9 Jun 2023 | USD | 1.12 | 1.15 | 1.1 | 1.15 | 11.5 | +0.01 (+0.88%) | 90,400 |
8 Jun 2023 | USD | 1.14 | 1.14 | 1.08 | 1.14 | 11.4 | +0.02 (+1.79%) | 54,800 |
7 Jun 2023 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 11.2 | -0.04 (-3.45%) | 89,300 |
6 Jun 2023 | USD | 1.15 | 1.17 | 1.08 | 1.16 | 11.6 | +0.03 (+2.65%) | 112,600 |
5 Jun 2023 | USD | 1.08 | 1.17 | 1.06 | 1.13 | 11.3 | 0.0 (0.0%) | 187,900 |
2 Jun 2023 | USD | 1.14 | 1.161 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 107,100 |
1 Jun 2023 | USD | 1.08 | 1.17 | 1.06 | 1.13 | 11.3 | +0.02 (+1.80%) | 73,900 |
31 May 2023 | USD | 1.15 | 1.15 | 1.07 | 1.11 | 11.1 | -0.02 (-1.77%) | 49,900 |
30 May 2023 | USD | 1.09 | 1.18 | 1.052 | 1.13 | 11.3 | 0.0 (0.0%) | 167,900 |
26 May 2023 | USD | 1.05 | 1.14 | 1.03 | 1.13 | 11.3 | 0.0 (0.0%) | 190,200 |
25 May 2023 | USD | 1.15 | 1.15 | 1.09 | 1.13 | 11.3 | -0.05 (-4.24%) | 171,700 |
24 May 2023 | USD | 1.21 | 1.21 | 1.09 | 1.18 | 11.8 | -0.01 (-0.84%) | 375,100 |
23 May 2023 | USD | 1.15 | 1.28 | 1.06 | 1.19 | 11.9 | +0.03 (+2.59%) | 900,100 |
22 May 2023 | USD | 1.09 | 1.19 | 1.04 | 1.16 | 11.6 | +0.02 (+1.75%) | 1,139,300 |
19 May 2023 | USD | 1.36 | 1.7 | 1.11 | 1.14 | 11.4 | +0.06 (+5.56%) | 36,708,200 |
18 May 2023 | USD | 0.96 | 1.09 | 0.92 | 1.08 | 10.8 | +0.155 (+16.76%) | 2,957,900 |
17 May 2023 | USD | 0.98 | 0.99 | 0.901 | 0.925 | 9.25 | -0.058 (-5.90%) | 138,800 |
16 May 2023 | USD | 1.04 | 1.07 | 0.95 | 0.983 | 9.83 | -0.057 (-5.48%) | 89,700 |
15 May 2023 | USD | 1.135 | 1.14 | 1.02 | 1.04 | 10.4 | -0.08 (-7.14%) | 55,600 |
12 May 2023 | USD | 1.165 | 1.2 | 1.04 | 1.12 | 11.2 | -0.01 (-0.88%) | 32,500 |
11 May 2023 | USD | 1.19 | 1.22 | 1.07 | 1.13 | 11.3 | -0.1 (-8.13%) | 87,200 |
10 May 2023 | USD | 1.25 | 1.29 | 1.16 | 1.23 | 12.3 | -0.07 (-5.38%) | 59,400 |