Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.76 | 1.88 | 1.73 | 1.85 | 37 | +0.12 (+6.94%) | 8,479,300 |
5 Jun 2023 | USD | 1.61 | 1.79 | 1.58 | 1.73 | 34.6 | +0.13 (+8.13%) | 8,408,500 |
2 Jun 2023 | USD | 1.6 | 1.64 | 1.55 | 1.6 | 32 | +0.01 (+0.63%) | 3,313,700 |
1 Jun 2023 | USD | 1.54 | 1.63 | 1.49 | 1.59 | 31.8 | +0.03 (+1.92%) | 3,153,800 |
31 May 2023 | USD | 1.47 | 1.57 | 1.43 | 1.56 | 31.2 | +0.1 (+6.85%) | 6,113,700 |
30 May 2023 | USD | 1.45 | 1.5 | 1.42 | 1.46 | 29.2 | +0.01 (+0.69%) | 3,381,900 |
26 May 2023 | USD | 1.45 | 1.45 | 1.37 | 1.45 | 29 | +0.04 (+2.84%) | 3,194,500 |
25 May 2023 | USD | 1.43 | 1.44 | 1.36 | 1.41 | 28.2 | +0.01 (+0.71%) | 5,551,000 |
24 May 2023 | USD | 1.51 | 1.52 | 1.39 | 1.4 | 28 | -0.12 (-7.89%) | 3,747,000 |
23 May 2023 | USD | 1.46 | 1.6 | 1.46 | 1.52 | 30.4 | +0.03 (+2.01%) | 4,384,500 |
22 May 2023 | USD | 1.41 | 1.5 | 1.4 | 1.49 | 29.8 | +0.09 (+6.43%) | 3,737,300 |
19 May 2023 | USD | 1.45 | 1.47 | 1.39 | 1.4 | 28 | -0.02 (-1.41%) | 2,297,600 |
18 May 2023 | USD | 1.45 | 1.5 | 1.38 | 1.42 | 28.4 | -0.05 (-3.40%) | 4,683,900 |
17 May 2023 | USD | 1.4 | 1.49 | 1.35 | 1.47 | 29.4 | +0.07 (+5.00%) | 4,222,700 |
16 May 2023 | USD | 1.5 | 1.51 | 1.38 | 1.4 | 28 | -0.12 (-7.89%) | 3,851,100 |
15 May 2023 | USD | 1.43 | 1.55 | 1.38 | 1.52 | 30.4 | +0.1 (+7.04%) | 3,986,300 |
12 May 2023 | USD | 1.43 | 1.44 | 1.38 | 1.42 | 28.4 | +0.02 (+1.43%) | 2,688,600 |
11 May 2023 | USD | 1.52 | 1.52 | 1.38 | 1.4 | 28 | -0.14 (-9.09%) | 6,541,000 |
10 May 2023 | USD | 1.52 | 1.62 | 1.48 | 1.54 | 30.8 | +0.04 (+2.67%) | 2,894,600 |
9 May 2023 | USD | 1.57 | 1.59 | 1.43 | 1.5 | 30 | -0.09 (-5.66%) | 3,661,100 |
8 May 2023 | USD | 1.6 | 1.64 | 1.55 | 1.59 | 31.8 | +0.02 (+1.27%) | 4,565,100 |
5 May 2023 | USD | 1.55 | 1.62 | 1.54 | 1.57 | 31.4 | +0.04 (+2.61%) | 5,657,700 |
4 May 2023 | USD | 1.53 | 1.56 | 1.48 | 1.53 | 30.6 | +0.04 (+2.68%) | 8,056,400 |
3 May 2023 | USD | 1.43 | 1.53 | 1.4 | 1.49 | 29.8 | +0.08 (+5.67%) | 8,037,900 |
2 May 2023 | USD | 1.53 | 1.54 | 1.4 | 1.41 | 28.2 | -0.1 (-6.62%) | 4,983,600 |
1 May 2023 | USD | 1.51 | 1.54 | 1.47 | 1.51 | 30.2 | 0.0 (0.0%) | 5,274,100 |
28 Apr 2023 | USD | 1.5 | 1.56 | 1.49 | 1.51 | 30.2 | +0.01 (+0.67%) | 4,881,000 |
27 Apr 2023 | USD | 1.59 | 1.61 | 1.49 | 1.5 | 30 | -0.08 (-5.06%) | 3,423,700 |
26 Apr 2023 | USD | 1.61 | 1.66 | 1.57 | 1.58 | 31.6 | +0.012 (+0.04%) | 3,143,700 |
26 Apr 2023 |
|
|||||||
25 Apr 2023 | USD | 1.6879 | 1.8351 | 1.5996 | 1.6094 | 31.5878 | -0.098 (-5.75%) | 7,082,865 |