Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.903 | 0.96 | 0.895 | 0.924 | 4.62 | -0.029 (-3.04%) | 174,700 |
5 Jun 2023 | USD | 1.02 | 1.04 | 0.917 | 0.953 | 4.765 | -0.037 (-3.74%) | 239,000 |
2 Jun 2023 | USD | 1.03 | 1.06 | 0.95 | 0.99 | 4.95 | -0.06 (-5.71%) | 371,100 |
1 Jun 2023 | USD | 1.28 | 1.28 | 0.86 | 1.05 | 5.25 | +0.072 (+7.36%) | 7,056,200 |
31 May 2023 | USD | 0.999 | 1 | 0.9 | 0.978 | 4.89 | -0.102 (-9.44%) | 334,500 |
30 May 2023 | USD | 0.92 | 1.75 | 0.919 | 1.08 | 5.4 | +0.163 (+17.78%) | 7,457,100 |
26 May 2023 | USD | 0.929 | 0.93 | 0.864 | 0.917 | 4.585 | +0.04 (+4.56%) | 13,700 |
25 May 2023 | USD | 0.91 | 0.937 | 0.865 | 0.877 | 4.385 | -0.025 (-2.77%) | 9,800 |
24 May 2023 | USD | 0.911 | 0.918 | 0.88 | 0.902 | 4.51 | -0.014 (-1.53%) | 2,700 |
23 May 2023 | USD | 0.903 | 0.927 | 0.88 | 0.916 | 4.58 | +0.015 (+1.66%) | 7,500 |
22 May 2023 | USD | 0.92 | 0.937 | 0.85 | 0.901 | 4.505 | -0.029 (-3.12%) | 12,500 |
19 May 2023 | USD | 0.9 | 0.97 | 0.851 | 0.93 | 4.65 | +0.05 (+5.68%) | 11,800 |
18 May 2023 | USD | 0.89 | 0.96 | 0.88 | 0.88 | 4.4 | +0.015 (+1.73%) | 5,600 |
17 May 2023 | USD | 0.89 | 0.904 | 0.85 | 0.865 | 4.325 | +0.013 (+1.53%) | 15,700 |
16 May 2023 | USD | 0.85 | 0.912 | 0.85 | 0.852 | 4.26 | -0.008 (-0.93%) | 29,500 |
15 May 2023 | USD | 0.954 | 0.954 | 0.86 | 0.86 | 4.3 | -0.075 (-8.02%) | 16,400 |
12 May 2023 | USD | 0.934 | 0.95 | 0.92 | 0.935 | 4.675 | +0.001 (+0.11%) | 10,900 |
11 May 2023 | USD | 0.99 | 1.03 | 0.811 | 0.934 | 4.67 | -0.066 (-6.60%) | 78,000 |
10 May 2023 | USD | 0.968 | 1 | 0.968 | 1 | 5 | +0.019 (+1.94%) | 3,300 |
9 May 2023 | USD | 1 | 1 | 0.96 | 0.981 | 4.905 | -0.019 (-1.90%) | 5,400 |
8 May 2023 | USD | 1 | 1 | 0.962 | 1 | 5 | +0.009 (+0.91%) | 18,700 |
5 May 2023 | USD | 0.97 | 1 | 0.97 | 0.991 | 4.955 | +0.021 (+2.16%) | 10,400 |
4 May 2023 | USD | 0.97 | 0.99 | 0.96 | 0.97 | 4.85 | +0.01 (+1.04%) | 7,300 |
3 May 2023 | USD | 1 | 1 | 0.96 | 0.96 | 4.8 | 0.0 (0.0%) | 11,000 |
2 May 2023 | USD | 0.99 | 1.03 | 0.953 | 0.96 | 4.8 | -0.08 (-7.69%) | 13,900 |
1 May 2023 | USD | 1.09 | 1.12 | 1 | 1.04 | 5.2 | -0.085 (-7.56%) | 41,800 |
28 Apr 2023 | USD | 1.1 | 1.15 | 1.06 | 1.125 | 5.625 | -0.035 (-3.02%) | 45,800 |
27 Apr 2023 | USD | 1.115 | 1.16 | 1.11 | 1.16 | 5.8 | +0.02 (+1.75%) | 3,200 |
26 Apr 2023 | USD | 1.11 | 1.157 | 1.11 | 1.14 | 5.7 | +0.03 (+2.70%) | 7,500 |
25 Apr 2023 | USD | 1.19 | 1.2 | 1.11 | 1.11 | 5.55 | -0.09 (-7.50%) | 8,200 |