Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.15 | 1.16 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 5,200 |
6 Jun 2023 | USD | 1.08 | 1.2199 | 1.08 | 1.18 | 1.18 | +0.11 (+10.28%) | 9,300 |
5 Jun 2023 | USD | 1.1201 | 1.15 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 11,900 |
2 Jun 2023 | USD | 1.1 | 1.1483 | 1.09 | 1.14 | 1.14 | +0.05 (+4.59%) | 11,500 |
1 Jun 2023 | USD | 1.1211 | 1.141 | 1.06 | 1.09 | 1.09 | -0.089 (-7.57%) | 12,300 |
31 May 2023 | USD | 1.26 | 1.26 | 1.11 | 1.1793 | 1.1793 | -0.041 (-3.34%) | 9,400 |
30 May 2023 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 15,000 |
26 May 2023 | USD | 1.22 | 1.22 | 1.2 | 1.2099 | 1.2099 | -0.02 (-1.63%) | 34,400 |
25 May 2023 | USD | 1.21 | 1.28 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 70,700 |
24 May 2023 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 25,400 |
23 May 2023 | USD | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 6,100 |
22 May 2023 | USD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 17,700 |
19 May 2023 | USD | 1.22 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 7,700 |
18 May 2023 | USD | 1.2129 | 1.25 | 1.2129 | 1.23 | 1.23 | +0.03 (+2.50%) | 3,900 |
17 May 2023 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 19,700 |
16 May 2023 | USD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.82%) | 14,400 |
15 May 2023 | USD | 1.15 | 1.26 | 1.13 | 1.2001 | 1.2001 | +0.09 (+8.12%) | 109,700 |
12 May 2023 | USD | 1.1398 | 1.1398 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,200 |
11 May 2023 | USD | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,200 |
10 May 2023 | USD | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,400 |
9 May 2023 | USD | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,900 |
8 May 2023 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,700 |
5 May 2023 | USD | 1.15 | 1.15 | 1.0917 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,200 |
4 May 2023 | USD | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 7,300 |
3 May 2023 | USD | 1.11 | 1.162 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 11,700 |
2 May 2023 | USD | 1.1803 | 1.1816 | 1.06 | 1.11 | 1.11 | -0.08 (-6.73%) | 54,900 |
1 May 2023 | USD | 1.13 | 1.26 | 1.11 | 1.1901 | 1.1901 | +0.025 (+2.10%) | 40,600 |
28 Apr 2023 | USD | 1.09 | 1.19 | 1.09 | 1.1656 | 1.1656 | +0.083 (+7.63%) | 21,800 |
27 Apr 2023 | USD | 1.11 | 1.117 | 1.03 | 1.083 | 1.083 | -0.067 (-5.83%) | 18,900 |
26 Apr 2023 | USD | 1.07 | 1.1799 | 1.07 | 1.15 | 1.15 | +0.04 (+3.60%) | 5,300 |