Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.31 | 1.4 | 1.31 | 1.32 | 26.4 | +0.01 (+0.76%) | 39,800 |
12 Jun 2023 | USD | 1.4 | 1.44 | 1.3 | 1.31 | 26.2 | -0.09 (-6.43%) | 78,500 |
9 Jun 2023 | USD | 1.52 | 1.54 | 1.4 | 1.4 | 28 | -0.1 (-6.67%) | 74,000 |
8 Jun 2023 | USD | 1.58 | 1.6 | 1.48 | 1.5 | 30 | -0.11 (-6.83%) | 71,100 |
7 Jun 2023 | USD | 1.46 | 1.63 | 1.44 | 1.61 | 32.2 | +0.19 (+13.38%) | 256,700 |
6 Jun 2023 | USD | 1.24 | 1.47 | 1.23 | 1.42 | 28.4 | +0.17 (+13.60%) | 88,800 |
5 Jun 2023 | USD | 1.26 | 1.28 | 1.23 | 1.25 | 25 | -0.01 (-0.79%) | 43,500 |
2 Jun 2023 | USD | 1.25 | 1.3 | 1.21 | 1.26 | 25.2 | -0.01 (-0.79%) | 38,400 |
1 Jun 2023 | USD | 1.09 | 1.3 | 1.07 | 1.27 | 25.4 | +0.17 (+15.45%) | 153,400 |
31 May 2023 | USD | 1.1 | 1.12 | 1.09 | 1.1 | 22 | 0.0 (0.0%) | 22,300 |
30 May 2023 | USD | 1.08 | 1.12 | 1.05 | 1.1 | 22 | +0.06 (+5.77%) | 59,300 |
26 May 2023 | USD | 1.12 | 1.17 | 1.02 | 1.04 | 20.8 | -0.06 (-5.45%) | 77,700 |
25 May 2023 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 22 | -0.05 (-4.35%) | 36,200 |
24 May 2023 | USD | 1.16 | 1.16 | 1.11 | 1.15 | 23 | -0.03 (-2.54%) | 33,400 |
23 May 2023 | USD | 1.12 | 1.21 | 1.12 | 1.18 | 23.6 | +0.03 (+2.61%) | 116,400 |
22 May 2023 | USD | 1.13 | 1.15 | 1.11 | 1.15 | 23 | +0.05 (+4.55%) | 39,300 |
19 May 2023 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 22 | -0.04 (-3.51%) | 37,000 |
18 May 2023 | USD | 1.15 | 1.16 | 1.11 | 1.14 | 22.8 | -0.01 (-0.87%) | 48,600 |
17 May 2023 | USD | 1.13 | 1.15 | 1.11 | 1.15 | 23 | +0.04 (+3.60%) | 38,000 |
16 May 2023 | USD | 1.1 | 1.11 | 1.1 | 1.11 | 22.2 | +0.01 (+0.91%) | 62,500 |
15 May 2023 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 22 | +0.03 (+2.80%) | 46,500 |
12 May 2023 | USD | 1.08 | 1.11 | 1.05 | 1.07 | 21.4 | -0.01 (-0.93%) | 66,700 |
11 May 2023 | USD | 1.1 | 1.1 | 1.05 | 1.08 | 21.6 | -0.01 (-0.92%) | 79,700 |
10 May 2023 | USD | 1.09 | 1.09 | 1.07 | 1.09 | 21.8 | +0.01 (+0.93%) | 13,600 |
9 May 2023 | USD | 1.04 | 1.08 | 1.01 | 1.08 | 21.6 | +0.05 (+4.85%) | 176,200 |
8 May 2023 | USD | 1.02 | 1.04 | 1.01 | 1.03 | 20.6 | +0.02 (+1.98%) | 41,900 |
5 May 2023 | USD | 1.01 | 1.03 | 1 | 1.01 | 20.2 | -0.02 (-1.94%) | 45,600 |
4 May 2023 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 20.6 | 0.0 (0.0%) | 14,000 |
3 May 2023 | USD | 1 | 1.04 | 0.98 | 1.03 | 20.6 | +0.03 (+3%) | 141,400 |
2 May 2023 | USD | 0.98 | 1.02 | 0.98 | 1 | 20 | +0.01 (+1.01%) | 48,400 |