Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.12 | 1.14 | 1.04 | 1.04 | 20.8 | -0.05 (-4.59%) | 340,000 |
12 Jun 2023 | USD | 1.04 | 1.09 | 1.01 | 1.09 | 21.8 | +0.08 (+7.92%) | 297,200 |
9 Jun 2023 | USD | 1.01 | 1.04 | 1 | 1.01 | 20.2 | -0.01 (-0.98%) | 228,800 |
8 Jun 2023 | USD | 1.03 | 1.05 | 0.96 | 1.02 | 20.4 | -0.01 (-0.97%) | 540,600 |
7 Jun 2023 | USD | 1.05 | 1.11 | 1.01 | 1.03 | 20.6 | -0.03 (-2.83%) | 655,200 |
6 Jun 2023 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 21.2 | -0.17 (-13.82%) | 891,600 |
5 Jun 2023 | USD | 1.29 | 1.32 | 1.19 | 1.23 | 24.6 | -0.05 (-3.91%) | 273,700 |
2 Jun 2023 | USD | 1.26 | 1.29 | 1.21 | 1.28 | 25.6 | +0.08 (+6.67%) | 276,900 |
1 Jun 2023 | USD | 1.11 | 1.22 | 1.1 | 1.2 | 24 | +0.1 (+9.09%) | 218,900 |
31 May 2023 | USD | 1.22 | 1.22 | 1.07 | 1.1 | 22 | -0.11 (-9.09%) | 275,800 |
30 May 2023 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 24.2 | +0.04 (+3.42%) | 310,500 |
26 May 2023 | USD | 1.04 | 1.2 | 1.04 | 1.17 | 23.4 | +0.17 (+17.00%) | 792,300 |
25 May 2023 | USD | 1.07 | 1.07 | 0.99 | 1 | 20 | -0.02 (-1.96%) | 155,000 |
24 May 2023 | USD | 1.07 | 1.07 | 1 | 1.02 | 20.4 | -0.04 (-3.77%) | 360,000 |
23 May 2023 | USD | 1.19 | 1.2 | 1.03 | 1.06 | 21.2 | -0.08 (-7.02%) | 528,800 |
22 May 2023 | USD | 1.09 | 1.14 | 1.05 | 1.14 | 22.8 | +0.1 (+9.62%) | 690,600 |
19 May 2023 | USD | 1.05 | 1.07 | 0.98 | 1.04 | 20.8 | +0.02 (+1.96%) | 137,400 |
18 May 2023 | USD | 0.95 | 1.04 | 0.94 | 1.02 | 20.4 | +0.07 (+7.37%) | 204,600 |
17 May 2023 | USD | 0.95 | 0.95 | 0.93 | 0.95 | 19 | +0.02 (+2.15%) | 35,900 |
16 May 2023 | USD | 0.95 | 0.96 | 0.93 | 0.93 | 18.6 | 0.0 (0.0%) | 51,300 |
15 May 2023 | USD | 0.93 | 0.96 | 0.93 | 0.93 | 18.6 | 0.0 (0.0%) | 77,000 |
12 May 2023 | USD | 0.93 | 0.94 | 0.93 | 0.93 | 18.6 | 0.0 (0.0%) | 51,400 |
11 May 2023 | USD | 0.94 | 0.94 | 0.93 | 0.93 | 18.6 | 0.0 (0.0%) | 103,800 |
10 May 2023 | USD | 0.93 | 0.96 | 0.93 | 0.93 | 18.6 | 0.0 (0.0%) | 56,400 |
9 May 2023 | USD | 0.95 | 0.95 | 0.93 | 0.93 | 18.6 | -0.02 (-2.11%) | 71,900 |
8 May 2023 | USD | 0.95 | 0.96 | 0.93 | 0.95 | 19 | 0.0 (0.0%) | 59,900 |
5 May 2023 | USD | 0.95 | 0.98 | 0.93 | 0.95 | 19 | 0.0 (0.0%) | 75,000 |
4 May 2023 | USD | 0.92 | 0.98 | 0.92 | 0.95 | 19 | +0.01 (+1.06%) | 57,200 |
3 May 2023 | USD | 0.95 | 0.99 | 0.94 | 0.94 | 18.8 | -0.01 (-1.05%) | 48,600 |
2 May 2023 | USD | 0.95 | 0.99 | 0.94 | 0.95 | 19 | -0.02 (-2.06%) | 154,300 |