Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.28 | 1.36 | 1.28 | 1.35 | 27 | +0.085 (+6.72%) | 1,500,500 |
6 Jun 2023 | USD | 1.25 | 1.285 | 1.25 | 1.265 | 25.3 | +0.015 (+1.20%) | 1,285,200 |
5 Jun 2023 | USD | 1.3 | 1.305 | 1.25 | 1.25 | 25 | -0.05 (-3.85%) | 1,410,800 |
2 Jun 2023 | USD | 1.22 | 1.34 | 1.215 | 1.3 | 26 | +0.1 (+8.33%) | 2,463,600 |
1 Jun 2023 | USD | 1.19 | 1.21 | 1.18 | 1.2 | 24 | +0.02 (+1.69%) | 1,063,600 |
31 May 2023 | USD | 1.23 | 1.27 | 1.18 | 1.18 | 23.6 | -0.08 (-6.35%) | 4,244,500 |
30 May 2023 | USD | 1.19 | 1.27 | 1.17 | 1.26 | 25.2 | +0.07 (+5.88%) | 1,338,600 |
26 May 2023 | USD | 1.17 | 1.23 | 1.15 | 1.19 | 23.8 | +0.03 (+2.59%) | 857,500 |
25 May 2023 | USD | 1.21 | 1.23 | 1.15 | 1.16 | 23.2 | -0.06 (-4.92%) | 762,500 |
24 May 2023 | USD | 1.18 | 1.24 | 1.17 | 1.22 | 24.4 | +0.04 (+3.39%) | 641,000 |
23 May 2023 | USD | 1.18 | 1.23 | 1.17 | 1.18 | 23.6 | +0.01 (+0.85%) | 976,300 |
22 May 2023 | USD | 1.17 | 1.18 | 1.15 | 1.17 | 23.4 | 0.0 (0.0%) | 846,600 |
19 May 2023 | USD | 1.21 | 1.22 | 1.15 | 1.17 | 23.4 | -0.04 (-3.31%) | 835,200 |
18 May 2023 | USD | 1.25 | 1.28 | 1.18 | 1.21 | 24.2 | -0.04 (-3.20%) | 1,582,500 |
17 May 2023 | USD | 1.23 | 1.25 | 1.2 | 1.25 | 25 | +0.02 (+1.63%) | 467,300 |
16 May 2023 | USD | 1.29 | 1.29 | 1.215 | 1.23 | 24.6 | -0.06 (-4.65%) | 805,700 |
15 May 2023 | USD | 1.3 | 1.3 | 1.26 | 1.29 | 25.8 | +0.02 (+1.57%) | 724,300 |
12 May 2023 | USD | 1.34 | 1.345 | 1.26 | 1.27 | 25.4 | -0.04 (-3.05%) | 1,319,500 |
11 May 2023 | USD | 1.28 | 1.31 | 1.24 | 1.31 | 26.2 | +0.06 (+4.80%) | 813,500 |
10 May 2023 | USD | 1.35 | 1.37 | 1.23 | 1.25 | 25 | -0.11 (-8.09%) | 1,672,100 |
9 May 2023 | USD | 1.3 | 1.37 | 1.28 | 1.36 | 27.2 | +0.025 (+1.87%) | 2,005,700 |
8 May 2023 | USD | 1.3 | 1.35 | 1.235 | 1.335 | 26.7 | +0.025 (+1.91%) | 1,196,400 |
5 May 2023 | USD | 1.21 | 1.375 | 1.21 | 1.31 | 26.2 | +0.11 (+9.17%) | 2,232,400 |
4 May 2023 | USD | 1.21 | 1.24 | 1.18 | 1.2 | 24 | -0.04 (-3.23%) | 549,300 |
3 May 2023 | USD | 1.2 | 1.25 | 1.18 | 1.24 | 24.8 | +0.05 (+4.20%) | 711,300 |
2 May 2023 | USD | 1.22 | 1.25 | 1.16 | 1.19 | 23.8 | -0.06 (-4.80%) | 885,500 |
1 May 2023 | USD | 1.3 | 1.305 | 1.23 | 1.25 | 25 | 0.0 (0.0%) | 929,100 |
28 Apr 2023 | USD | 1.25 | 1.3 | 1.233 | 1.25 | 25 | 0.0 (0.0%) | 1,296,700 |
27 Apr 2023 | USD | 1.18 | 1.26 | 1.17 | 1.25 | 25 | +0.08 (+6.84%) | 681,700 |
26 Apr 2023 | USD | 1.18 | 1.2 | 1.14 | 1.17 | 23.4 | 0.0 (0.0%) | 570,500 |