Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.95 | 1.01 | 0.95 | 0.98 | 235.2 | +0.02 (+2.08%) | 833,300 |
5 Jun 2023 | USD | 0.93 | 0.98 | 0.93 | 0.96 | 230.4 | +0.02 (+2.13%) | 384,200 |
2 Jun 2023 | USD | 0.99 | 0.99 | 0.92 | 0.94 | 225.6 | -0.02 (-2.08%) | 169,200 |
1 Jun 2023 | USD | 0.88 | 0.98 | 0.87 | 0.96 | 230.4 | +0.03 (+3.23%) | 322,800 |
31 May 2023 | USD | 0.87 | 0.97 | 0.85 | 0.93 | 223.2 | +0.06 (+6.90%) | 504,700 |
30 May 2023 | USD | 0.89 | 0.91 | 0.83 | 0.87 | 208.8 | -0.05 (-5.43%) | 884,100 |
26 May 2023 | USD | 0.9 | 0.96 | 0.88 | 0.92 | 220.8 | +0.01 (+1.10%) | 233,500 |
25 May 2023 | USD | 0.92 | 0.95 | 0.91 | 0.91 | 218.4 | -0.01 (-1.09%) | 135,400 |
24 May 2023 | USD | 0.98 | 0.99 | 0.89 | 0.92 | 220.8 | -0.08 (-8%) | 370,300 |
23 May 2023 | USD | 0.98 | 1.01 | 0.98 | 1 | 240 | +0.01 (+1.01%) | 404,500 |
22 May 2023 | USD | 1.01 | 1.04 | 0.95 | 0.99 | 237.6 | -0.02 (-1.98%) | 712,300 |
19 May 2023 | USD | 1.06 | 1.08 | 1 | 1.01 | 242.4 | -0.05 (-4.72%) | 499,900 |
18 May 2023 | USD | 0.97 | 1.1 | 0.97 | 1.06 | 254.4 | +0.09 (+9.28%) | 1,408,000 |
17 May 2023 | USD | 0.92 | 0.97 | 0.88 | 0.97 | 232.8 | +0.05 (+5.43%) | 462,600 |
16 May 2023 | USD | 0.89 | 0.92 | 0.89 | 0.92 | 220.8 | +0.01 (+1.10%) | 158,200 |
15 May 2023 | USD | 0.87 | 0.91 | 0.83 | 0.91 | 218.4 | +0.06 (+7.06%) | 512,300 |
12 May 2023 | USD | 0.88 | 0.89 | 0.84 | 0.85 | 204 | -0.02 (-2.30%) | 130,900 |
11 May 2023 | USD | 0.92 | 0.92 | 0.87 | 0.87 | 208.8 | -0.05 (-5.43%) | 258,300 |
10 May 2023 | USD | 0.82 | 0.93 | 0.82 | 0.92 | 220.8 | +0.08 (+9.52%) | 771,300 |
9 May 2023 | USD | 0.81 | 0.84 | 0.79 | 0.84 | 201.6 | +0.01 (+1.20%) | 178,400 |
8 May 2023 | USD | 0.82 | 0.84 | 0.82 | 0.83 | 199.2 | -0.01 (-1.19%) | 239,000 |
5 May 2023 | USD | 0.77 | 0.85 | 0.77 | 0.84 | 201.6 | +0.04 (+5%) | 685,200 |
4 May 2023 | USD | 0.73 | 0.8 | 0.73 | 0.8 | 192 | +0.05 (+6.67%) | 236,700 |
3 May 2023 | USD | 0.73 | 0.77 | 0.71 | 0.75 | 180 | +0.01 (+1.35%) | 247,000 |
2 May 2023 | USD | 0.67 | 0.74 | 0.67 | 0.74 | 177.6 | +0.05 (+7.25%) | 313,400 |
1 May 2023 | USD | 0.68 | 0.7 | 0.67 | 0.69 | 165.6 | 0.0 (0.0%) | 165,500 |
28 Apr 2023 | USD | 0.69 | 0.7 | 0.67 | 0.69 | 165.6 | 0.0 (0.0%) | 107,000 |
27 Apr 2023 | USD | 0.67 | 0.7 | 0.65 | 0.69 | 165.6 | +0.03 (+4.55%) | 245,400 |
26 Apr 2023 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 158.4 | -0.01 (-1.49%) | 346,500 |
25 Apr 2023 | USD | 0.7 | 0.7 | 0.65 | 0.67 | 160.8 | -0.03 (-4.29%) | 320,500 |