Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.01 | 1.06 | 1.01 | 1.055 | 1.055 | +0.025 (+2.43%) | 9,600 |
5 Jun 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 17,700 |
2 Jun 2023 | USD | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | +0.025 (+2.46%) | 10,700 |
1 Jun 2023 | USD | 1.03 | 1.05 | 1 | 1.015 | 1.015 | +0.017 (+1.70%) | 26,100 |
31 May 2023 | USD | 1.08 | 1.08 | 0.96 | 0.998 | 0.998 | -0.062 (-5.85%) | 62,800 |
30 May 2023 | USD | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | +0.08 (+8.16%) | 81,800 |
26 May 2023 | USD | 0.975 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 7,500 |
25 May 2023 | USD | 0.99 | 1.05 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 11,400 |
24 May 2023 | USD | 1.16 | 1.16 | 0.96 | 0.96 | 0.96 | -0.08 (-7.69%) | 20,600 |
23 May 2023 | USD | 1.03 | 1.04 | 0.96 | 1.04 | 1.04 | +0.06 (+6.12%) | 10,100 |
22 May 2023 | USD | 1.14 | 1.14 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 8,200 |
19 May 2023 | USD | 1.03 | 1.03 | 0.93 | 1 | 1 | +0.01 (+1.01%) | 29,600 |
18 May 2023 | USD | 0.99 | 1.11 | 0.96 | 0.99 | 0.99 | +0.004 (+0.41%) | 59,900 |
17 May 2023 | USD | 0.99 | 0.99 | 0.91 | 0.986 | 0.986 | +0.026 (+2.71%) | 43,600 |
16 May 2023 | USD | 1.24 | 1.24 | 0.9 | 0.96 | 0.96 | -0.17 (-15.04%) | 151,400 |
15 May 2023 | USD | 1.33 | 1.33 | 1.13 | 1.13 | 1.13 | -0.1 (-8.13%) | 41,400 |
12 May 2023 | USD | 1.259 | 1.3 | 1.18 | 1.23 | 1.23 | -0.03 (-2.38%) | 38,400 |
11 May 2023 | USD | 1.305 | 1.31 | 1.241 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,500 |
10 May 2023 | USD | 1.36 | 1.36 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 13,500 |
9 May 2023 | USD | 1.21 | 1.36 | 1.21 | 1.36 | 1.36 | +0.11 (+8.80%) | 6,100 |
8 May 2023 | USD | 1.18 | 1.26 | 1.15 | 1.25 | 1.25 | +0.16 (+14.68%) | 79,400 |
5 May 2023 | USD | 1.1 | 1.135 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 4,100 |
4 May 2023 | USD | 1.093 | 1.1 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,700 |
3 May 2023 | USD | 1.06 | 1.13 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 58,800 |
2 May 2023 | USD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 6,600 |
1 May 2023 | USD | 1.02 | 1.11 | 1 | 1 | 1 | 0.0 (0.0%) | 50,900 |
28 Apr 2023 | USD | 1.1 | 1.12 | 0.97 | 1 | 1 | 0.0 (0.0%) | 37,000 |
27 Apr 2023 | USD | 1.01 | 1.05 | 0.944 | 1 | 1 | +0.03 (+3.09%) | 30,200 |
26 Apr 2023 | USD | 1.085 | 1.085 | 0.903 | 0.97 | 0.97 | -0.04 (-3.96%) | 66,500 |
25 Apr 2023 | USD | 1.072 | 1.102 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 24,000 |