Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 1.52 | 1.58 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 108,900 |
21 Jun 2023 | USD | 1.56 | 1.6 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 260,500 |
20 Jun 2023 | USD | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 497,500 |
16 Jun 2023 | USD | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 611,000 |
15 Jun 2023 | USD | 1.58 | 1.6 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 266,100 |
14 Jun 2023 | USD | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 282,400 |
13 Jun 2023 | USD | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 178,400 |
12 Jun 2023 | USD | 1.7 | 1.75 | 1.53 | 1.57 | 1.57 | -0.08 (-4.85%) | 553,300 |
9 Jun 2023 | USD | 1.74 | 1.77 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 246,100 |
8 Jun 2023 | USD | 1.61 | 1.72 | 1.56 | 1.71 | 1.71 | +0.11 (+6.88%) | 321,000 |
7 Jun 2023 | USD | 1.77 | 1.77 | 1.58 | 1.6 | 1.6 | -0.17 (-9.60%) | 527,500 |
6 Jun 2023 | USD | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 272,400 |
5 Jun 2023 | USD | 1.8 | 1.98 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 428,700 |
2 Jun 2023 | USD | 1.78 | 1.85 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 454,200 |
1 Jun 2023 | USD | 1.74 | 1.84 | 1.71 | 1.76 | 1.76 | +0.06 (+3.53%) | 388,200 |
31 May 2023 | USD | 1.64 | 1.73 | 1.56 | 1.7 | 1.7 | +0.07 (+4.29%) | 486,800 |
30 May 2023 | USD | 1.65 | 1.769 | 1.595 | 1.63 | 1.63 | +0.05 (+3.16%) | 730,600 |
26 May 2023 | USD | 1.56 | 1.61 | 1.42 | 1.58 | 1.58 | +0.11 (+7.48%) | 285,700 |
25 May 2023 | USD | 1.49 | 1.55 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 88,300 |
24 May 2023 | USD | 1.54 | 1.58 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 249,900 |
23 May 2023 | USD | 1.62 | 1.7 | 1.54 | 1.55 | 1.55 | -0.08 (-4.91%) | 174,000 |
22 May 2023 | USD | 1.6 | 1.68 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 109,600 |
19 May 2023 | USD | 1.61 | 1.68 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 150,000 |
18 May 2023 | USD | 1.65 | 1.7 | 1.54 | 1.57 | 1.57 | -0.06 (-3.68%) | 206,900 |
17 May 2023 | USD | 1.63 | 1.7 | 1.611 | 1.63 | 1.63 | +0.02 (+1.24%) | 219,700 |
16 May 2023 | USD | 1.68 | 1.68 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 177,700 |
15 May 2023 | USD | 1.64 | 1.687 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 259,200 |
12 May 2023 | USD | 1.75 | 1.77 | 1.58 | 1.61 | 1.61 | -0.11 (-6.40%) | 210,700 |
11 May 2023 | USD | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | +0.03 (+1.78%) | 218,200 |
10 May 2023 | USD | 1.67 | 1.72 | 1.62 | 1.69 | 1.69 | +0.03 (+1.81%) | 133,100 |