Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.78 | 0.8 | 0.73 | 0.73 | 7.3 | -0.06 (-7.59%) | 78,300 |
12 Jun 2023 | USD | 0.83 | 0.83 | 0.78 | 0.79 | 7.9 | -0.06 (-7.06%) | 46,400 |
9 Jun 2023 | USD | 0.87 | 0.87 | 0.83 | 0.85 | 8.5 | 0.0 (0.0%) | 42,600 |
8 Jun 2023 | USD | 0.85 | 0.88 | 0.8 | 0.85 | 8.5 | -0.03 (-3.41%) | 55,300 |
7 Jun 2023 | USD | 0.9 | 0.96 | 0.73 | 0.88 | 8.8 | -0.02 (-2.22%) | 176,500 |
6 Jun 2023 | USD | 0.96 | 0.96 | 0.89 | 0.9 | 9 | -0.04 (-4.26%) | 86,000 |
5 Jun 2023 | USD | 0.96 | 0.99 | 0.86 | 0.94 | 9.4 | -0.06 (-6%) | 99,200 |
2 Jun 2023 | USD | 1.01 | 1.04 | 0.96 | 1 | 10 | -0.01 (-0.99%) | 82,400 |
1 Jun 2023 | USD | 1.05 | 1.19 | 0.96 | 1.01 | 10.1 | -0.09 (-8.18%) | 486,000 |
31 May 2023 | USD | 1.06 | 1.1 | 1.01 | 1.1 | 11 | +0.06 (+5.77%) | 22,100 |
30 May 2023 | USD | 1.08 | 1.09 | 1.04 | 1.04 | 10.4 | +0.01 (+0.97%) | 31,300 |
26 May 2023 | USD | 1.01 | 1.05 | 0.96 | 1.03 | 10.3 | +0.03 (+3%) | 33,400 |
25 May 2023 | USD | 1.06 | 1.1 | 0.96 | 1 | 10 | -0.05 (-4.76%) | 148,500 |
24 May 2023 | USD | 1.13 | 1.18 | 1.03 | 1.05 | 10.5 | -0.08 (-7.08%) | 73,500 |
23 May 2023 | USD | 1.14 | 1.17 | 1.09 | 1.13 | 11.3 | -0.04 (-3.42%) | 50,100 |
22 May 2023 | USD | 1.11 | 1.25 | 1.11 | 1.17 | 11.7 | -0.03 (-2.50%) | 74,000 |
19 May 2023 | USD | 1.17 | 1.24 | 1.17 | 1.2 | 12 | +0.02 (+1.69%) | 10,200 |
18 May 2023 | USD | 1.18 | 1.25 | 1.16 | 1.18 | 11.8 | -0.03 (-2.48%) | 82,900 |
17 May 2023 | USD | 1.2 | 1.23 | 1.15 | 1.21 | 12.1 | +0.03 (+2.54%) | 30,800 |
16 May 2023 | USD | 1.25 | 1.25 | 1.15 | 1.18 | 11.8 | +0.01 (+0.85%) | 13,800 |
15 May 2023 | USD | 1.24 | 1.27 | 1.17 | 1.17 | 11.7 | -0.04 (-3.31%) | 11,200 |
12 May 2023 | USD | 1.21 | 1.24 | 1.17 | 1.21 | 12.1 | +0.05 (+4.31%) | 6,000 |
11 May 2023 | USD | 1.22 | 1.26 | 1.15 | 1.16 | 11.6 | -0.03 (-2.52%) | 24,900 |
10 May 2023 | USD | 1.22 | 1.27 | 1.18 | 1.19 | 11.9 | +0.01 (+0.85%) | 7,000 |
9 May 2023 | USD | 1.22 | 1.24 | 1.16 | 1.18 | 11.8 | -0.05 (-4.07%) | 24,000 |
8 May 2023 | USD | 1.3 | 1.31 | 1.14 | 1.23 | 12.3 | -0.07 (-5.38%) | 143,200 |
5 May 2023 | USD | 1.35 | 1.44 | 1.27 | 1.3 | 13 | -0.04 (-2.99%) | 59,100 |
4 May 2023 | USD | 1.33 | 1.38 | 1.32 | 1.34 | 13.4 | +0.04 (+3.08%) | 13,700 |
3 May 2023 | USD | 1.33 | 1.48 | 1.24 | 1.3 | 13 | -0.04 (-2.99%) | 64,900 |
2 May 2023 | USD | 1.33 | 1.39 | 1.21 | 1.34 | 13.4 | +0.06 (+4.69%) | 21,600 |