Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | +0.06 (+3.61%) | 198,200 |
5 Jun 2023 | USD | 1.59 | 1.7 | 1.54 | 1.66 | 1.66 | +0.04 (+2.47%) | 230,300 |
2 Jun 2023 | USD | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | +0.08 (+5.19%) | 221,200 |
1 Jun 2023 | USD | 1.45 | 1.57 | 1.44 | 1.54 | 1.54 | +0.12 (+8.45%) | 216,300 |
31 May 2023 | USD | 1.38 | 1.49 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 163,900 |
30 May 2023 | USD | 1.44 | 1.49 | 1.36 | 1.4 | 1.4 | -0.05 (-3.45%) | 241,600 |
26 May 2023 | USD | 1.51 | 1.56 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 194,300 |
25 May 2023 | USD | 1.6 | 1.6 | 1.48 | 1.51 | 1.51 | -0.08 (-5.03%) | 233,500 |
24 May 2023 | USD | 1.57 | 1.59 | 1.52 | 1.59 | 1.59 | +0.04 (+2.58%) | 137,300 |
23 May 2023 | USD | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 167,700 |
22 May 2023 | USD | 1.45 | 1.58 | 1.42 | 1.56 | 1.56 | +0.11 (+7.59%) | 266,800 |
19 May 2023 | USD | 1.55 | 1.55 | 1.43 | 1.45 | 1.45 | -0.08 (-5.23%) | 92,100 |
18 May 2023 | USD | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 108,000 |
17 May 2023 | USD | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 182,300 |
16 May 2023 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | -0.03 (-1.99%) | 156,000 |
15 May 2023 | USD | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 89,000 |
12 May 2023 | USD | 1.51 | 1.56 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 92,400 |
11 May 2023 | USD | 1.59 | 1.593 | 1.47 | 1.53 | 1.53 | -0.08 (-4.97%) | 173,800 |
10 May 2023 | USD | 1.47 | 1.61 | 1.448 | 1.61 | 1.61 | +0.15 (+10.27%) | 285,200 |
9 May 2023 | USD | 1.5 | 1.5 | 1.41 | 1.46 | 1.46 | -0.05 (-3.31%) | 170,500 |
8 May 2023 | USD | 1.41 | 1.58 | 1.37 | 1.51 | 1.51 | +0.07 (+4.86%) | 459,500 |
5 May 2023 | USD | 1.33 | 1.46 | 1.3 | 1.44 | 1.44 | +0.12 (+9.09%) | 236,300 |
4 May 2023 | USD | 1.32 | 1.36 | 1.26 | 1.32 | 1.32 | -0.01 (-0.75%) | 242,500 |
3 May 2023 | USD | 1.24 | 1.35 | 1.21 | 1.33 | 1.33 | +0.07 (+5.56%) | 543,100 |
2 May 2023 | USD | 1.15 | 1.27 | 1.1 | 1.26 | 1.26 | +0.12 (+10.53%) | 408,500 |
1 May 2023 | USD | 1.09 | 1.17 | 1.04 | 1.14 | 1.14 | +0.03 (+2.70%) | 415,000 |
28 Apr 2023 | USD | 1.15 | 1.159 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 219,000 |
27 Apr 2023 | USD | 1.2 | 1.2 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 370,600 |
26 Apr 2023 | USD | 1.2 | 1.215 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 156,700 |
25 Apr 2023 | USD | 1.2 | 1.21 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 167,400 |