Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 0.963 | 0.99 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 12,500 |
8 Jun 2023 | USD | 0.94 | 1.011 | 0.94 | 1.01 | 1.01 | +0.065 (+6.88%) | 12,000 |
7 Jun 2023 | USD | 0.948 | 1.03 | 0.94 | 0.945 | 0.945 | -0.009 (-0.94%) | 16,900 |
6 Jun 2023 | USD | 0.972 | 0.973 | 0.953 | 0.954 | 0.954 | -0.024 (-2.45%) | 22,500 |
5 Jun 2023 | USD | 0.984 | 1.1 | 0.968 | 0.978 | 0.978 | -0.005 (-0.51%) | 40,000 |
2 Jun 2023 | USD | 0.91 | 1.05 | 0.91 | 0.983 | 0.983 | -0.042 (-4.10%) | 37,500 |
1 Jun 2023 | USD | 1.02 | 1.07 | 1 | 1.025 | 1.025 | -0.027 (-2.57%) | 78,100 |
31 May 2023 | USD | 1.03 | 1.08 | 1.03 | 1.052 | 1.052 | -0.014 (-1.31%) | 3,700 |
30 May 2023 | USD | 1.038 | 1.08 | 1 | 1.066 | 1.066 | +0.056 (+5.54%) | 36,600 |
26 May 2023 | USD | 1.01 | 1.026 | 0.989 | 1.01 | 1.01 | 0.0 (0.0%) | 39,000 |
25 May 2023 | USD | 1 | 1.05 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 21,900 |
24 May 2023 | USD | 1.05 | 1.055 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 25,300 |
23 May 2023 | USD | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 6,700 |
22 May 2023 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.021 (-1.92%) | 3,500 |
19 May 2023 | USD | 1.054 | 1.1 | 1.037 | 1.091 | 1.091 | -0.009 (-0.82%) | 7,900 |
18 May 2023 | USD | 1.086 | 1.12 | 1.02 | 1.1 | 1.1 | +0.038 (+3.58%) | 29,200 |
17 May 2023 | USD | 1.07 | 1.188 | 1.02 | 1.062 | 1.062 | -0.028 (-2.57%) | 41,100 |
16 May 2023 | USD | 1.155 | 1.39 | 1.075 | 1.09 | 1.09 | -0.06 (-5.22%) | 20,100 |
15 May 2023 | USD | 1.136 | 1.15 | 1.112 | 1.15 | 1.15 | +0.02 (+1.77%) | 28,700 |
12 May 2023 | USD | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 9,100 |
11 May 2023 | USD | 1.196 | 1.25 | 1.16 | 1.18 | 1.18 | -0.025 (-2.07%) | 5,800 |
10 May 2023 | USD | 1.258 | 1.26 | 1.16 | 1.205 | 1.205 | -0.052 (-4.14%) | 35,600 |
9 May 2023 | USD | 1.34 | 1.34 | 1.21 | 1.257 | 1.257 | -0.053 (-4.05%) | 16,700 |
8 May 2023 | USD | 1.329 | 1.45 | 1.24 | 1.31 | 1.31 | -0.065 (-4.73%) | 75,600 |
5 May 2023 | USD | 1.32 | 1.5 | 1.249 | 1.375 | 1.375 | +0.037 (+2.77%) | 73,400 |
4 May 2023 | USD | 1.15 | 1.35 | 1.15 | 1.338 | 1.338 | +0.188 (+16.35%) | 166,000 |
3 May 2023 | USD | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | +0.11 (+10.58%) | 41,600 |
2 May 2023 | USD | 1.03 | 1.11 | 0.999 | 1.04 | 1.04 | +0.03 (+2.97%) | 82,200 |
1 May 2023 | USD | 0.959 | 1.2 | 0.947 | 1.01 | 1.01 | +0.08 (+8.60%) | 87,300 |
28 Apr 2023 | USD | 0.95 | 0.95 | 0.893 | 0.93 | 0.93 | -0.012 (-1.27%) | 37,900 |