Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 569,300 |
12 Jun 2023 | USD | 1.11 | 1.2 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 594,600 |
9 Jun 2023 | USD | 1.2 | 1.2 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 606,800 |
8 Jun 2023 | USD | 1.06 | 1.2 | 1.02 | 1.18 | 1.18 | +0.18 (+18%) | 1,153,700 |
7 Jun 2023 | USD | 1.12 | 1.13 | 1 | 1 | 1 | -0.08 (-7.41%) | 743,000 |
6 Jun 2023 | USD | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | +0.09 (+9.09%) | 909,000 |
5 Jun 2023 | USD | 0.971 | 1.08 | 0.971 | 0.99 | 0.99 | -0.01 (-1%) | 850,900 |
2 Jun 2023 | USD | 1.05 | 1.05 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 416,600 |
1 Jun 2023 | USD | 0.91 | 1.05 | 0.903 | 1.02 | 1.02 | +0.1 (+10.87%) | 484,000 |
31 May 2023 | USD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.002 (+0.22%) | 136,900 |
30 May 2023 | USD | 0.905 | 0.95 | 0.88 | 0.918 | 0.918 | +0.013 (+1.44%) | 312,200 |
26 May 2023 | USD | 0.89 | 0.94 | 0.89 | 0.905 | 0.905 | +0.018 (+2.03%) | 179,900 |
25 May 2023 | USD | 0.87 | 0.91 | 0.861 | 0.887 | 0.887 | -0.029 (-3.17%) | 208,600 |
24 May 2023 | USD | 0.93 | 0.96 | 0.9 | 0.916 | 0.916 | -0.036 (-3.78%) | 150,400 |
23 May 2023 | USD | 0.96 | 0.99 | 0.952 | 0.952 | 0.952 | -0.028 (-2.86%) | 132,300 |
22 May 2023 | USD | 0.92 | 1 | 0.901 | 0.98 | 0.98 | +0.04 (+4.26%) | 184,100 |
19 May 2023 | USD | 0.916 | 0.95 | 0.915 | 0.94 | 0.94 | +0.049 (+5.50%) | 416,300 |
18 May 2023 | USD | 0.89 | 0.925 | 0.883 | 0.891 | 0.891 | -0.022 (-2.41%) | 110,400 |
17 May 2023 | USD | 0.88 | 0.917 | 0.85 | 0.913 | 0.913 | +0.033 (+3.75%) | 157,000 |
16 May 2023 | USD | 0.89 | 0.95 | 0.815 | 0.88 | 0.88 | +0.001 (+0.11%) | 697,900 |
15 May 2023 | USD | 0.93 | 0.931 | 0.865 | 0.879 | 0.879 | -0.053 (-5.69%) | 603,100 |
12 May 2023 | USD | 0.932 | 0.962 | 0.91 | 0.932 | 0.932 | -0.03 (-3.12%) | 299,000 |
11 May 2023 | USD | 1.01 | 1.012 | 0.96 | 0.962 | 0.962 | -0.088 (-8.38%) | 354,200 |
10 May 2023 | USD | 1.05 | 1.06 | 1 | 1.05 | 1.05 | +0.005 (+0.48%) | 451,500 |
9 May 2023 | USD | 1.01 | 1.05 | 0.961 | 1.045 | 1.045 | +0.005 (+0.48%) | 482,400 |
8 May 2023 | USD | 0.982 | 1.05 | 0.97 | 1.04 | 1.04 | 0.0 (0.0%) | 519,200 |
5 May 2023 | USD | 0.95 | 1.08 | 0.94 | 1.04 | 1.04 | +0.06 (+6.12%) | 411,700 |
4 May 2023 | USD | 0.89 | 0.98 | 0.86 | 0.98 | 0.98 | +0.09 (+10.11%) | 307,700 |
3 May 2023 | USD | 0.86 | 0.92 | 0.851 | 0.89 | 0.89 | +0.062 (+7.49%) | 359,600 |
2 May 2023 | USD | 1.07 | 1.19 | 0.8 | 0.828 | 0.828 | -0.162 (-16.36%) | 1,442,900 |