Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.1 | 1.12 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,422,000 |
12 Jun 2023 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,478,100 |
9 Jun 2023 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,304,300 |
8 Jun 2023 | USD | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,884,300 |
7 Jun 2023 | USD | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,632,300 |
6 Jun 2023 | USD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,414,100 |
5 Jun 2023 | USD | 1.01 | 1.1 | 0.96 | 1.07 | 1.07 | +0.06 (+5.94%) | 2,958,800 |
2 Jun 2023 | USD | 1 | 1.01 | 0.84 | 1.01 | 1.01 | +0.04 (+4.12%) | 1,778,800 |
1 Jun 2023 | USD | 0.91 | 1.03 | 0.9 | 0.97 | 0.97 | +0.07 (+7.78%) | 4,037,200 |
31 May 2023 | USD | 0.87 | 0.91 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 1,877,600 |
30 May 2023 | USD | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -0.05 (-5.43%) | 3,161,900 |
26 May 2023 | USD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 610,300 |
25 May 2023 | USD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 473,100 |
24 May 2023 | USD | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 801,900 |
23 May 2023 | USD | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 966,100 |
22 May 2023 | USD | 0.97 | 1 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 2,019,100 |
19 May 2023 | USD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 728,100 |
18 May 2023 | USD | 0.91 | 0.96 | 0.9 | 0.96 | 0.96 | +0.05 (+5.49%) | 815,300 |
17 May 2023 | USD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 882,700 |
16 May 2023 | USD | 0.98 | 0.98 | 0.89 | 0.9 | 0.9 | -0.08 (-8.16%) | 1,041,500 |
15 May 2023 | USD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 624,400 |
12 May 2023 | USD | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 0.0 (0.0%) | 555,000 |
11 May 2023 | USD | 0.98 | 1 | 0.94 | 0.98 | 0.98 | -0.01 (-1.01%) | 519,700 |
10 May 2023 | USD | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 980,600 |
9 May 2023 | USD | 0.92 | 1.01 | 0.91 | 1.01 | 1.01 | +0.07 (+7.45%) | 1,372,700 |
8 May 2023 | USD | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 363,000 |
5 May 2023 | USD | 0.88 | 0.95 | 0.87 | 0.95 | 0.95 | +0.08 (+9.20%) | 962,400 |
4 May 2023 | USD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 914,500 |
3 May 2023 | USD | 0.87 | 0.9 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 651,600 |
2 May 2023 | USD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 1,404,200 |