Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 5,800 |
1 Jun 2023 | USD | 1.38 | 1.4 | 1.377 | 1.4 | 1.4 | +0.03 (+2.19%) | 10,700 |
31 May 2023 | USD | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 12,200 |
30 May 2023 | USD | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 10,300 |
26 May 2023 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 11,400 |
25 May 2023 | USD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 35,400 |
24 May 2023 | USD | 1.428 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 19,100 |
23 May 2023 | USD | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 28,100 |
22 May 2023 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 6,000 |
19 May 2023 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 5,600 |
18 May 2023 | USD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 25,700 |
17 May 2023 | USD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.006 (+0.41%) | 22,000 |
16 May 2023 | USD | 1.48 | 1.48 | 1.46 | 1.464 | 1.464 | -0.016 (-1.08%) | 37,300 |
15 May 2023 | USD | 1.39 | 1.488 | 1.39 | 1.48 | 1.48 | +0.02 (+1.37%) | 11,300 |
12 May 2023 | USD | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 0.0 (0.0%) | 32,000 |
11 May 2023 | USD | 1.47 | 1.485 | 1.46 | 1.46 | 1.46 | -0.045 (-2.99%) | 25,200 |
10 May 2023 | USD | 1.56 | 1.56 | 1.494 | 1.505 | 1.505 | -0.04 (-2.59%) | 53,600 |
9 May 2023 | USD | 1.55 | 1.555 | 1.54 | 1.545 | 1.545 | -0.015 (-0.96%) | 28,200 |
8 May 2023 | USD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 33,200 |
5 May 2023 | USD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.06 (+3.97%) | 29,500 |
4 May 2023 | USD | 1.485 | 1.51 | 1.475 | 1.51 | 1.51 | +0.04 (+2.72%) | 150,400 |
3 May 2023 | USD | 1.505 | 1.505 | 1.46 | 1.47 | 1.47 | -0.025 (-1.67%) | 95,200 |
2 May 2023 | USD | 1.514 | 1.515 | 1.46 | 1.495 | 1.495 | -0.018 (-1.19%) | 53,400 |
1 May 2023 | USD | 1.5 | 1.545 | 1.5 | 1.513 | 1.513 | -0.007 (-0.46%) | 67,500 |
28 Apr 2023 | USD | 1.531 | 1.531 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 43,700 |
27 Apr 2023 | USD | 1.533 | 1.54 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 35,500 |
26 Apr 2023 | USD | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 19,900 |
25 Apr 2023 | USD | 1.547 | 1.547 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 11,200 |
24 Apr 2023 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
21 Apr 2023 | USD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.025 (-1.59%) | 9,100 |