Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.25 | 1.385 | 1.212 | 1.37 | 1.37 | +0.12 (+9.60%) | 122,700 |
5 Jun 2023 | USD | 1.3 | 1.34 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 113,000 |
2 Jun 2023 | USD | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | +0.07 (+5.65%) | 183,900 |
1 Jun 2023 | USD | 1.19 | 1.24 | 1.14 | 1.24 | 1.24 | +0.06 (+5.08%) | 97,800 |
31 May 2023 | USD | 1.15 | 1.22 | 1.051 | 1.18 | 1.18 | -0.01 (-0.84%) | 333,900 |
30 May 2023 | USD | 1.06 | 1.25 | 1.06 | 1.19 | 1.19 | +0.215 (+22.05%) | 552,500 |
26 May 2023 | USD | 1.15 | 1.245 | 0.961 | 0.975 | 0.975 | -0.14 (-12.56%) | 742,000 |
25 May 2023 | USD | 1.18 | 1.19 | 1.03 | 1.115 | 1.115 | -0.095 (-7.85%) | 141,300 |
24 May 2023 | USD | 1.28 | 1.295 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 243,100 |
23 May 2023 | USD | 1.26 | 1.3 | 1.235 | 1.27 | 1.27 | +0.01 (+0.79%) | 146,300 |
22 May 2023 | USD | 1.23 | 1.27 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 216,300 |
19 May 2023 | USD | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 68,600 |
18 May 2023 | USD | 1.22 | 1.26 | 1.145 | 1.24 | 1.24 | +0.02 (+1.64%) | 111,500 |
17 May 2023 | USD | 1.12 | 1.25 | 1.09 | 1.22 | 1.22 | +0.11 (+9.91%) | 144,000 |
16 May 2023 | USD | 1.06 | 1.149 | 1.04 | 1.11 | 1.11 | +0.04 (+3.74%) | 71,200 |
15 May 2023 | USD | 1.13 | 1.16 | 1.01 | 1.07 | 1.07 | -0.05 (-4.46%) | 274,800 |
12 May 2023 | USD | 1.06 | 1.17 | 1.05 | 1.12 | 1.12 | +0.03 (+2.75%) | 114,800 |
11 May 2023 | USD | 0.98 | 1.13 | 0.98 | 1.09 | 1.09 | +0.04 (+3.81%) | 130,700 |
10 May 2023 | USD | 1.03 | 1.07 | 0.99 | 1.05 | 1.05 | +0.04 (+3.96%) | 148,500 |
9 May 2023 | USD | 1.01 | 1.029 | 0.965 | 1.01 | 1.01 | -0.01 (-0.98%) | 147,400 |
8 May 2023 | USD | 1.06 | 1.08 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 139,500 |
5 May 2023 | USD | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 172,200 |
4 May 2023 | USD | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 307,600 |
3 May 2023 | USD | 1.17 | 1.17 | 1.04 | 1.14 | 1.14 | +0.05 (+4.59%) | 183,300 |
2 May 2023 | USD | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -0.08 (-6.84%) | 141,200 |
1 May 2023 | USD | 1.23 | 1.263 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 245,700 |
28 Apr 2023 | USD | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | +0.06 (+5.13%) | 228,500 |
27 Apr 2023 | USD | 1.14 | 1.19 | 1.1 | 1.17 | 1.17 | +0.03 (+2.63%) | 83,100 |
26 Apr 2023 | USD | 1.14 | 1.29 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 442,700 |
25 Apr 2023 | USD | 1.1 | 1.17 | 1.08 | 1.17 | 1.17 | +0.06 (+5.41%) | 81,200 |