Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.02 | 1.08 | 0.96 | 0.985 | 9.85 | -0.025 (-2.48%) | 1,128,000 |
6 Jun 2023 | USD | 1 | 1.02 | 0.98 | 1.01 | 10.1 | 0.0 (0.0%) | 651,500 |
5 Jun 2023 | USD | 0.99 | 1.01 | 0.95 | 1.01 | 10.1 | +0.014 (+1.41%) | 624,000 |
2 Jun 2023 | USD | 0.92 | 1.02 | 0.877 | 0.996 | 9.96 | +0.126 (+14.48%) | 672,300 |
1 Jun 2023 | USD | 0.895 | 0.895 | 0.811 | 0.87 | 8.7 | -0.02 (-2.25%) | 779,100 |
31 May 2023 | USD | 0.915 | 0.94 | 0.86 | 0.89 | 8.9 | -0.02 (-2.20%) | 469,500 |
30 May 2023 | USD | 0.908 | 0.945 | 0.871 | 0.91 | 9.1 | +0.012 (+1.34%) | 796,900 |
26 May 2023 | USD | 0.88 | 0.94 | 0.874 | 0.898 | 8.98 | -0.004 (-0.44%) | 552,000 |
25 May 2023 | USD | 1.03 | 1.03 | 0.89 | 0.902 | 9.02 | -0.093 (-9.35%) | 613,700 |
24 May 2023 | USD | 1.02 | 1.04 | 0.956 | 0.995 | 9.95 | -0.045 (-4.33%) | 453,900 |
23 May 2023 | USD | 0.99 | 1.11 | 0.98 | 1.04 | 10.4 | +0.08 (+8.33%) | 642,600 |
22 May 2023 | USD | 0.955 | 1.01 | 0.943 | 0.96 | 9.6 | +0.015 (+1.59%) | 1,012,700 |
19 May 2023 | USD | 0.959 | 0.96 | 0.893 | 0.945 | 9.45 | +0.004 (+0.43%) | 272,000 |
18 May 2023 | USD | 0.88 | 0.958 | 0.88 | 0.941 | 9.41 | +0.032 (+3.52%) | 343,600 |
17 May 2023 | USD | 0.874 | 0.93 | 0.86 | 0.909 | 9.09 | +0.038 (+4.36%) | 324,400 |
16 May 2023 | USD | 0.866 | 0.905 | 0.851 | 0.871 | 8.71 | 0.0 (0.0%) | 286,700 |
15 May 2023 | USD | 0.89 | 0.92 | 0.855 | 0.871 | 8.71 | -0.036 (-3.97%) | 484,000 |
12 May 2023 | USD | 0.88 | 0.942 | 0.8 | 0.907 | 9.07 | +0.076 (+9.15%) | 1,551,000 |
11 May 2023 | USD | 0.88 | 0.95 | 0.754 | 0.831 | 8.31 | -0.063 (-7.05%) | 872,600 |
10 May 2023 | USD | 0.87 | 0.91 | 0.846 | 0.894 | 8.94 | +0.058 (+6.94%) | 497,200 |
9 May 2023 | USD | 0.815 | 0.872 | 0.75 | 0.836 | 8.36 | +0.042 (+5.29%) | 552,800 |
8 May 2023 | USD | 0.798 | 0.816 | 0.776 | 0.794 | 7.94 | -0.014 (-1.73%) | 351,700 |
5 May 2023 | USD | 0.8 | 0.817 | 0.792 | 0.808 | 8.08 | +0.008 (+1%) | 573,900 |
4 May 2023 | USD | 0.795 | 0.814 | 0.79 | 0.8 | 8 | -0.011 (-1.36%) | 1,269,200 |
3 May 2023 | USD | 0.893 | 0.911 | 0.8 | 0.811 | 8.11 | -0.078 (-8.77%) | 444,800 |
2 May 2023 | USD | 0.959 | 0.999 | 0.88 | 0.889 | 8.89 | -0.08 (-8.26%) | 844,000 |
1 May 2023 | USD | 0.975 | 0.983 | 0.95 | 0.969 | 9.69 | -0.006 (-0.62%) | 377,000 |
28 Apr 2023 | USD | 0.951 | 0.983 | 0.95 | 0.975 | 9.75 | +0.011 (+1.14%) | 265,300 |
27 Apr 2023 | USD | 0.954 | 0.973 | 0.921 | 0.964 | 9.64 | +0.004 (+0.42%) | 453,300 |
26 Apr 2023 | USD | 0.95 | 0.983 | 0.95 | 0.96 | 9.6 | -0.01 (-1.03%) | 595,600 |