Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.05 | 1.07 | 1.02 | 1.07 | 21.4 | 0.0 (0.0%) | 19,200 |
12 Jun 2023 | USD | 1.06 | 1.08 | 1.03 | 1.07 | 21.4 | 0.0 (0.0%) | 12,000 |
9 Jun 2023 | USD | 1.07 | 1.09 | 1.02 | 1.07 | 21.4 | -0.02 (-1.83%) | 42,500 |
8 Jun 2023 | USD | 1.09 | 1.09 | 1.04 | 1.09 | 21.8 | +0.01 (+0.93%) | 17,700 |
7 Jun 2023 | USD | 1.07 | 1.14 | 1.04 | 1.08 | 21.6 | -0.02 (-1.82%) | 31,800 |
6 Jun 2023 | USD | 1.1 | 1.16 | 1.05 | 1.1 | 22 | -0.03 (-2.65%) | 56,200 |
5 Jun 2023 | USD | 1.17 | 1.17 | 1.08 | 1.13 | 22.6 | -0.03 (-2.59%) | 27,000 |
2 Jun 2023 | USD | 1.13 | 1.17 | 1.12 | 1.16 | 23.2 | 0.0 (0.0%) | 40,100 |
1 Jun 2023 | USD | 1.07 | 1.16 | 1.05 | 1.16 | 23.2 | +0.06 (+5.45%) | 64,300 |
31 May 2023 | USD | 1.08 | 1.1 | 1.06 | 1.1 | 22 | 0.0 (0.0%) | 13,100 |
30 May 2023 | USD | 1.1 | 1.11 | 1.05 | 1.1 | 22 | 0.0 (0.0%) | 20,200 |
26 May 2023 | USD | 1.12 | 1.14 | 1.02 | 1.1 | 22 | -0.02 (-1.79%) | 43,500 |
25 May 2023 | USD | 1.11 | 1.15 | 1.08 | 1.12 | 22.4 | -0.01 (-0.88%) | 22,400 |
24 May 2023 | USD | 1.11 | 1.14 | 1.09 | 1.13 | 22.6 | 0.0 (0.0%) | 34,000 |
23 May 2023 | USD | 1.14 | 1.15 | 1.07 | 1.13 | 22.6 | -0.04 (-3.42%) | 21,100 |
22 May 2023 | USD | 1.12 | 1.17 | 1.11 | 1.17 | 23.4 | +0.02 (+1.74%) | 25,600 |
19 May 2023 | USD | 1.17 | 1.18 | 1.11 | 1.15 | 23 | 0.0 (0.0%) | 32,900 |
18 May 2023 | USD | 1.16 | 1.18 | 1.07 | 1.15 | 23 | 0.0 (0.0%) | 25,200 |
17 May 2023 | USD | 1.16 | 1.16 | 1.1 | 1.15 | 23 | 0.0 (0.0%) | 29,900 |
16 May 2023 | USD | 1.09 | 1.15 | 1.07 | 1.15 | 23 | +0.02 (+1.77%) | 95,600 |
15 May 2023 | USD | 1.17 | 1.26 | 1.06 | 1.13 | 22.6 | +0.04 (+3.67%) | 251,500 |
12 May 2023 | USD | 1.08 | 1.15 | 1.02 | 1.09 | 21.8 | +0.02 (+1.87%) | 48,600 |
11 May 2023 | USD | 1.12 | 1.14 | 1.01 | 1.07 | 21.4 | -0.04 (-3.60%) | 31,300 |
10 May 2023 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 22.2 | +0.01 (+0.91%) | 16,800 |
9 May 2023 | USD | 1.12 | 1.15 | 1.05 | 1.1 | 22 | -0.02 (-1.79%) | 34,500 |
8 May 2023 | USD | 1.15 | 1.15 | 1.05 | 1.12 | 22.4 | -0.02 (-1.75%) | 27,300 |
5 May 2023 | USD | 1.2 | 1.2 | 1.09 | 1.14 | 22.8 | 0.0 (0.0%) | 51,800 |
4 May 2023 | USD | 1.21 | 1.21 | 1.1 | 1.14 | 22.8 | -0.04 (-3.39%) | 54,400 |
3 May 2023 | USD | 1.25 | 1.25 | 1.08 | 1.18 | 23.6 | -0.06 (-4.84%) | 48,400 |
2 May 2023 | USD | 1.26 | 1.28 | 1.2 | 1.24 | 24.8 | -0.04 (-3.13%) | 39,500 |