Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | +0.04 (+3.96%) | 26,300 |
5 Jun 2023 | USD | 1.08 | 1.18 | 0.971 | 1.01 | 1.01 | -0.08 (-7.34%) | 40,700 |
2 Jun 2023 | USD | 1.04 | 1.15 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 34,100 |
1 Jun 2023 | USD | 1.14 | 1.14 | 0.961 | 1.04 | 1.04 | -0.1 (-8.77%) | 54,200 |
31 May 2023 | USD | 1.16 | 1.19 | 1 | 1.14 | 1.14 | +0.05 (+4.59%) | 67,900 |
30 May 2023 | USD | 1.29 | 1.29 | 0.95 | 1.09 | 1.09 | -0.01 (-0.91%) | 114,700 |
26 May 2023 | USD | 1.12 | 1.17 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 22,200 |
25 May 2023 | USD | 1.31 | 1.31 | 1.12 | 1.13 | 1.13 | -0.095 (-7.76%) | 15,000 |
24 May 2023 | USD | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | -0.015 (-1.21%) | 500 |
23 May 2023 | USD | 1.19 | 1.26 | 1.17 | 1.24 | 1.24 | +0.073 (+6.26%) | 12,500 |
22 May 2023 | USD | 1.2 | 1.26 | 1.167 | 1.167 | 1.167 | -0.013 (-1.10%) | 9,100 |
19 May 2023 | USD | 1.18 | 1.26 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 6,800 |
18 May 2023 | USD | 1.33 | 1.36 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 27,100 |
17 May 2023 | USD | 1.45 | 1.52 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 77,900 |
16 May 2023 | USD | 1.13 | 1.34 | 1.13 | 1.19 | 1.19 | -0.01 (-0.83%) | 42,500 |
15 May 2023 | USD | 1.19 | 1.21 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 5,600 |
12 May 2023 | USD | 1.2 | 1.27 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 31,700 |
11 May 2023 | USD | 1.13 | 1.23 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 27,200 |
10 May 2023 | USD | 1.11 | 1.27 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 18,600 |
9 May 2023 | USD | 1.19 | 1.25 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 39,800 |
8 May 2023 | USD | 1.35 | 1.4 | 1.13 | 1.13 | 1.13 | -0.27 (-19.29%) | 101,800 |
5 May 2023 | USD | 1.4 | 1.48 | 1.4 | 1.4 | 1.4 | -0.17 (-10.83%) | 11,000 |
4 May 2023 | USD | 1.22 | 1.59 | 1.22 | 1.57 | 1.57 | +0.15 (+10.56%) | 195,900 |
3 May 2023 | USD | 1.52 | 1.56 | 1.22 | 1.42 | 1.42 | -0.04 (-2.74%) | 287,900 |
2 May 2023 | USD | 1.12 | 1.86 | 0.979 | 1.46 | 1.46 | +0.63 (+75.90%) | 3,716,000 |
1 May 2023 | USD | 1.51 | 1.56 | 0.72 | 0.83 | 0.83 | -0.75 (-47.47%) | 317,100 |
28 Apr 2023 | USD | 1.6 | 1.61 | 1.5 | 1.58 | 1.58 | +0.03 (+1.94%) | 19,300 |
27 Apr 2023 | USD | 1.71 | 1.71 | 1.51 | 1.55 | 1.55 | -0.08 (-4.91%) | 13,100 |
26 Apr 2023 | USD | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,700 |
25 Apr 2023 | USD | 1.73 | 1.75 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,800 |