Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 0.99 | 1.06 | 0.976 | 1.05 | 10.5 | +0.09 (+9.38%) | 40,500 |
26 May 2023 | USD | 1 | 1 | 0.96 | 0.96 | 9.6 | 0.0 (0.0%) | 28,600 |
25 May 2023 | USD | 1.04 | 1.06 | 0.95 | 0.96 | 9.6 | -0.11 (-10.28%) | 108,700 |
24 May 2023 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 10.7 | +0.03 (+2.88%) | 111,900 |
23 May 2023 | USD | 1.08 | 1.1 | 1.03 | 1.04 | 10.4 | -0.05 (-4.59%) | 98,100 |
22 May 2023 | USD | 1.05 | 1.1 | 1.041 | 1.09 | 10.9 | +0.03 (+2.83%) | 213,800 |
19 May 2023 | USD | 1.08 | 1.15 | 1.015 | 1.06 | 10.6 | -0.02 (-1.85%) | 222,800 |
18 May 2023 | USD | 1.06 | 1.105 | 1.06 | 1.08 | 10.8 | -0.01 (-0.92%) | 215,600 |
17 May 2023 | USD | 1.07 | 1.11 | 1.06 | 1.09 | 10.9 | +0.03 (+2.83%) | 214,400 |
16 May 2023 | USD | 1.1 | 1.14 | 1.06 | 1.06 | 10.6 | -0.02 (-1.85%) | 116,900 |
15 May 2023 | USD | 1.12 | 1.14 | 1.06 | 1.08 | 10.8 | 0.0 (0.0%) | 135,100 |
12 May 2023 | USD | 1.01 | 1.17 | 0.98 | 1.08 | 10.8 | +0.105 (+10.77%) | 332,800 |
11 May 2023 | USD | 0.95 | 1 | 0.95 | 0.975 | 9.75 | +0.006 (+0.62%) | 46,200 |
10 May 2023 | USD | 0.948 | 1.03 | 0.944 | 0.969 | 9.69 | +0.028 (+2.98%) | 168,400 |
9 May 2023 | USD | 0.912 | 0.98 | 0.912 | 0.941 | 9.41 | +0.011 (+1.18%) | 168,300 |
8 May 2023 | USD | 0.943 | 0.98 | 0.91 | 0.93 | 9.3 | -0.02 (-2.11%) | 430,500 |
5 May 2023 | USD | 0.89 | 0.98 | 0.85 | 0.95 | 9.5 | +0.04 (+4.40%) | 166,500 |
4 May 2023 | USD | 0.98 | 0.986 | 0.9 | 0.91 | 9.1 | -0.09 (-9%) | 107,100 |
3 May 2023 | USD | 1 | 1.06 | 1 | 1 | 10 | 0.0 (0.0%) | 70,600 |
2 May 2023 | USD | 1.13 | 1.14 | 0.986 | 1 | 10 | -0.16 (-13.79%) | 291,100 |
1 May 2023 | USD | 1.17 | 1.175 | 1.13 | 1.16 | 11.6 | 0.0 (0.0%) | 133,800 |
28 Apr 2023 | USD | 1.15 | 1.21 | 1.105 | 1.16 | 11.6 | +0.01 (+0.87%) | 278,400 |
27 Apr 2023 | USD | 1.17 | 1.22 | 1.14 | 1.15 | 11.5 | -0.02 (-1.71%) | 203,000 |
26 Apr 2023 | USD | 1.09 | 1.24 | 1.077 | 1.17 | 11.7 | +0.05 (+4.46%) | 252,900 |
25 Apr 2023 | USD | 1.15 | 1.15 | 1.03 | 1.12 | 11.2 | -0.05 (-4.27%) | 561,300 |
24 Apr 2023 | USD | 1.19 | 1.2 | 1.13 | 1.17 | 11.7 | -0.04 (-3.31%) | 338,100 |
21 Apr 2023 | USD | 1.183 | 1.22 | 1.02 | 1.21 | 12.1 | +0.01 (+0.83%) | 855,600 |
20 Apr 2023 | USD | 1.24 | 1.26 | 1.18 | 1.2 | 12 | -0.05 (-4%) | 401,000 |
19 Apr 2023 | USD | 1.19 | 1.27 | 1.15 | 1.25 | 12.5 | +0.02 (+1.63%) | 587,600 |
18 Apr 2023 | USD | 1.21 | 1.24 | 1.12 | 1.23 | 12.3 | +0.05 (+4.24%) | 848,300 |