Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 1.09 | 1.1 | 0.953 | 0.988 | 14.82 | -0.022 (-2.18%) | 2,890,300 |
8 Jun 2023 | USD | 1.01 | 1.04 | 1 | 1.01 | 15.15 | 0.0 (0.0%) | 421,900 |
7 Jun 2023 | USD | 1.04 | 1.06 | 1.01 | 1.01 | 15.15 | -0.05 (-4.72%) | 489,500 |
6 Jun 2023 | USD | 1.1 | 1.11 | 1.02 | 1.06 | 15.9 | -0.04 (-3.64%) | 628,000 |
5 Jun 2023 | USD | 1.04 | 1.163 | 1.02 | 1.1 | 16.5 | +0.09 (+8.91%) | 1,663,000 |
2 Jun 2023 | USD | 0.93 | 1.04 | 0.92 | 1.01 | 15.15 | +0.133 (+15.17%) | 1,692,700 |
1 Jun 2023 | USD | 0.86 | 0.898 | 0.83 | 0.877 | 13.155 | +0.017 (+1.98%) | 505,700 |
31 May 2023 | USD | 0.936 | 0.963 | 0.86 | 0.86 | 12.9 | -0.008 (-0.92%) | 460,800 |
30 May 2023 | USD | 1 | 1.03 | 0.865 | 0.868 | 13.02 | -0.132 (-13.20%) | 724,100 |
26 May 2023 | USD | 1.01 | 1.02 | 0.98 | 1 | 15 | -0.015 (-1.48%) | 661,100 |
25 May 2023 | USD | 1.04 | 1.06 | 1.01 | 1.015 | 15.225 | -0.045 (-4.25%) | 317,200 |
24 May 2023 | USD | 1.02 | 1.085 | 1.01 | 1.06 | 15.9 | -0.04 (-3.64%) | 426,600 |
23 May 2023 | USD | 1.03 | 1.14 | 1.02 | 1.1 | 16.5 | +0.04 (+3.77%) | 1,644,600 |
22 May 2023 | USD | 1.03 | 1.07 | 1.03 | 1.06 | 15.9 | +0.03 (+2.91%) | 634,800 |
19 May 2023 | USD | 1.04 | 1.04 | 1.01 | 1.03 | 15.45 | +0.03 (+3%) | 361,100 |
18 May 2023 | USD | 1.03 | 1.05 | 1 | 1 | 15 | -0.06 (-5.66%) | 300,700 |
17 May 2023 | USD | 1.06 | 1.07 | 1.03 | 1.06 | 15.9 | +0.01 (+0.95%) | 352,000 |
16 May 2023 | USD | 1.05 | 1.085 | 1.03 | 1.05 | 15.75 | -0.03 (-2.78%) | 463,000 |
15 May 2023 | USD | 1.06 | 1.09 | 1.02 | 1.08 | 16.2 | +0.04 (+3.85%) | 757,800 |
12 May 2023 | USD | 1.07 | 1.09 | 0.985 | 1.04 | 15.6 | -0.03 (-2.80%) | 473,200 |
11 May 2023 | USD | 1.09 | 1.12 | 1 | 1.07 | 16.05 | 0.0 (0.0%) | 3,490,900 |
10 May 2023 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 16.05 | +0.01 (+0.94%) | 238,700 |
9 May 2023 | USD | 1.05 | 1.06 | 1.03 | 1.06 | 15.9 | -0.01 (-0.93%) | 131,200 |
8 May 2023 | USD | 1.09 | 1.1 | 1.05 | 1.07 | 16.05 | -0.02 (-1.83%) | 226,600 |
5 May 2023 | USD | 1.04 | 1.09 | 1.04 | 1.09 | 16.35 | +0.05 (+4.81%) | 280,500 |
4 May 2023 | USD | 1.04 | 1.06 | 1.01 | 1.04 | 15.6 | 0.0 (0.0%) | 171,600 |
3 May 2023 | USD | 1.03 | 1.06 | 1.03 | 1.04 | 15.6 | +0.01 (+0.97%) | 160,700 |
2 May 2023 | USD | 1.13 | 1.13 | 1.01 | 1.03 | 15.45 | -0.09 (-8.04%) | 213,400 |
1 May 2023 | USD | 1.04 | 1.14 | 1.01 | 1.12 | 16.8 | +0.08 (+7.69%) | 2,850,100 |
28 Apr 2023 | USD | 1.01 | 1.06 | 1.009 | 1.04 | 15.6 | +0.035 (+3.48%) | 293,400 |