Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1 | 1.04 | 0.981 | 0.99 | 1,633.5 | -0.02 (-1.98%) | 166,700 |
5 Jun 2023 | USD | 1.02 | 1.05 | 0.98 | 1.01 | 1,666.5 | -0.01 (-0.98%) | 186,500 |
2 Jun 2023 | USD | 1.05 | 1.05 | 0.98 | 1.02 | 1,683 | +0.03 (+3.03%) | 150,700 |
1 Jun 2023 | USD | 1.03 | 1.07 | 0.98 | 0.99 | 1,633.5 | -0.03 (-2.94%) | 195,800 |
31 May 2023 | USD | 1.01 | 1.13 | 1.01 | 1.02 | 1,683 | 0.0 (0.0%) | 284,300 |
30 May 2023 | USD | 1.08 | 1.098 | 1 | 1.02 | 1,683 | -0.05 (-4.67%) | 287,900 |
26 May 2023 | USD | 1.09 | 1.12 | 1.06 | 1.07 | 1,765.5 | -0.03 (-2.73%) | 366,000 |
25 May 2023 | USD | 1.14 | 1.219 | 1.08 | 1.1 | 1,815 | -0.08 (-6.78%) | 305,600 |
24 May 2023 | USD | 1.11 | 1.22 | 1.06 | 1.18 | 1,947 | 0.0 (0.0%) | 577,300 |
23 May 2023 | USD | 0.98 | 1.3 | 0.98 | 1.18 | 1,947 | +0.204 (+20.90%) | 1,646,300 |
22 May 2023 | USD | 0.954 | 1.04 | 0.95 | 0.976 | 1,610.4 | -0.054 (-5.24%) | 345,200 |
19 May 2023 | USD | 0.95 | 1.1 | 0.95 | 1.03 | 1,699.5 | +0.07 (+7.29%) | 902,400 |
18 May 2023 | USD | 1.02 | 1.02 | 0.942 | 0.96 | 1,584 | -0.04 (-4%) | 221,500 |
17 May 2023 | USD | 1 | 1.01 | 0.975 | 1 | 1,650 | 0.0 (0.0%) | 333,700 |
16 May 2023 | USD | 1.07 | 1.08 | 1 | 1 | 1,650 | -0.1 (-9.09%) | 331,100 |
15 May 2023 | USD | 0.927 | 1.14 | 0.92 | 1.1 | 1,815 | +0.14 (+14.58%) | 1,245,200 |
12 May 2023 | USD | 1.01 | 1.025 | 0.94 | 0.96 | 1,584 | -0.07 (-6.80%) | 534,800 |
11 May 2023 | USD | 1.04 | 1.094 | 0.978 | 1.03 | 1,699.5 | -0.1 (-8.85%) | 905,200 |
10 May 2023 | USD | 1.17 | 1.19 | 1.01 | 1.13 | 1,864.5 | +0.01 (+0.89%) | 1,767,300 |
9 May 2023 | USD | 1.79 | 1.81 | 1.1 | 1.12 | 1,848 | -0.715 (-38.96%) | 4,831,200 |
8 May 2023 | USD | 1.56 | 2.42 | 1.45 | 1.835 | 3,027.75 | +0.545 (+42.25%) | 36,281,700 |
5 May 2023 | USD | 1.03 | 1.49 | 0.965 | 1.29 | 2,128.5 | +0.41 (+46.59%) | 5,829,200 |
4 May 2023 | USD | 0.922 | 0.927 | 0.827 | 0.88 | 1,452 | -0.039 (-4.24%) | 144,300 |
3 May 2023 | USD | 0.838 | 0.93 | 0.81 | 0.919 | 1,516.35 | +0.089 (+10.72%) | 152,300 |
2 May 2023 | USD | 0.87 | 0.89 | 0.822 | 0.83 | 1,369.5 | -0.04 (-4.60%) | 165,000 |
1 May 2023 | USD | 0.894 | 0.95 | 0.852 | 0.87 | 1,435.5 | +0.01 (+1.16%) | 200,500 |
28 Apr 2023 | USD | 0.913 | 0.913 | 0.836 | 0.86 | 1,419 | -0.012 (-1.38%) | 260,900 |
27 Apr 2023 | USD | 0.98 | 0.98 | 0.87 | 0.872 | 1,438.8 | -0.058 (-6.24%) | 247,500 |
26 Apr 2023 | USD | 1.14 | 1.14 | 0.871 | 0.93 | 1,534.5 | -0.16 (-14.68%) | 710,600 |
25 Apr 2023 | USD | 1.19 | 1.26 | 1.05 | 1.09 | 1,798.5 | -0.06 (-5.22%) | 647,700 |