Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 73,800 |
21 Jun 2023 | USD | 1.03 | 1.1 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 110,700 |
20 Jun 2023 | USD | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 192,100 |
16 Jun 2023 | USD | 1.05 | 1.12 | 1 | 1.12 | 1.12 | +0.07 (+6.67%) | 301,500 |
15 Jun 2023 | USD | 1.07 | 1.08 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 143,800 |
14 Jun 2023 | USD | 1.07 | 1.11 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 71,300 |
13 Jun 2023 | USD | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | +0.01 (+0.93%) | 89,700 |
12 Jun 2023 | USD | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | +0.05 (+4.85%) | 111,900 |
9 Jun 2023 | USD | 1.19 | 1.28 | 0.993 | 1.03 | 1.03 | -0.01 (-0.96%) | 361,500 |
8 Jun 2023 | USD | 0.94 | 1.04 | 0.92 | 1.04 | 1.04 | +0.12 (+13.04%) | 91,100 |
7 Jun 2023 | USD | 0.8 | 0.959 | 0.8 | 0.92 | 0.92 | +0.14 (+17.95%) | 118,100 |
6 Jun 2023 | USD | 0.68 | 0.781 | 0.68 | 0.78 | 0.78 | +0.09 (+13.04%) | 1,111,800 |
5 Jun 2023 | USD | 0.7 | 0.73 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 378,400 |
2 Jun 2023 | USD | 0.702 | 0.73 | 0.69 | 0.72 | 0.72 | -0.011 (-1.50%) | 40,500 |
1 Jun 2023 | USD | 0.725 | 0.734 | 0.7 | 0.731 | 0.731 | +0.031 (+4.43%) | 48,600 |
31 May 2023 | USD | 0.75 | 0.76 | 0.685 | 0.7 | 0.7 | -0.06 (-7.89%) | 185,300 |
30 May 2023 | USD | 0.8 | 0.82 | 0.75 | 0.76 | 0.76 | -0.048 (-5.94%) | 32,900 |
26 May 2023 | USD | 0.81 | 0.817 | 0.78 | 0.808 | 0.808 | +0.015 (+1.89%) | 28,800 |
25 May 2023 | USD | 0.82 | 0.83 | 0.793 | 0.793 | 0.793 | -0.023 (-2.82%) | 36,400 |
24 May 2023 | USD | 0.854 | 0.854 | 0.8 | 0.816 | 0.816 | -0.034 (-4.00%) | 61,500 |
23 May 2023 | USD | 0.74 | 0.86 | 0.73 | 0.85 | 0.85 | +0.13 (+18.06%) | 214,100 |
22 May 2023 | USD | 0.717 | 0.775 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 192,200 |
19 May 2023 | USD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 144,900 |
18 May 2023 | USD | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 149,200 |
17 May 2023 | USD | 0.72 | 0.75 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 153,800 |
16 May 2023 | USD | 0.662 | 0.72 | 0.661 | 0.72 | 0.72 | +0.06 (+9.09%) | 116,500 |
15 May 2023 | USD | 0.69 | 0.72 | 0.652 | 0.66 | 0.66 | -0.015 (-2.22%) | 198,700 |
12 May 2023 | USD | 0.67 | 0.7 | 0.67 | 0.675 | 0.675 | -0.01 (-1.46%) | 39,100 |
11 May 2023 | USD | 0.65 | 0.707 | 0.65 | 0.685 | 0.685 | -0.005 (-0.72%) | 106,700 |
10 May 2023 | USD | 0.7 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 160,300 |