Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.16 | 1.2 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 4,049,100 |
12 Jun 2023 | USD | 1.09 | 1.19 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 4,222,500 |
9 Jun 2023 | USD | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 2,312,400 |
8 Jun 2023 | USD | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,606,300 |
7 Jun 2023 | USD | 1.17 | 1.21 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 4,524,500 |
6 Jun 2023 | USD | 1.1 | 1.17 | 1.01 | 1.17 | 1.17 | +0.05 (+4.46%) | 4,564,500 |
5 Jun 2023 | USD | 1.18 | 1.2 | 1.11 | 1.12 | 1.12 | -0.09 (-7.44%) | 3,279,000 |
2 Jun 2023 | USD | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 3,738,300 |
1 Jun 2023 | USD | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,326,400 |
31 May 2023 | USD | 1.15 | 1.23 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 3,596,400 |
30 May 2023 | USD | 1.17 | 1.23 | 1.17 | 1.2 | 1.2 | +0.1 (+9.09%) | 5,468,000 |
26 May 2023 | USD | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,802,900 |
25 May 2023 | USD | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 2,833,200 |
24 May 2023 | USD | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,908,700 |
23 May 2023 | USD | 1.16 | 1.209 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,650,300 |
22 May 2023 | USD | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,187,700 |
19 May 2023 | USD | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,822,600 |
18 May 2023 | USD | 1.15 | 1.21 | 1.105 | 1.15 | 1.15 | 0.0 (0.0%) | 3,942,900 |
17 May 2023 | USD | 1.05 | 1.17 | 1.05 | 1.15 | 1.15 | +0.09 (+8.49%) | 4,280,000 |
16 May 2023 | USD | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,747,000 |
15 May 2023 | USD | 1.04 | 1.1 | 1.01 | 1.09 | 1.09 | +0.11 (+11.22%) | 3,889,500 |
12 May 2023 | USD | 1 | 1.01 | 0.955 | 0.98 | 0.98 | -0.03 (-2.97%) | 4,168,800 |
11 May 2023 | USD | 1.08 | 1.11 | 1 | 1.01 | 1.01 | -0.1 (-9.01%) | 5,218,000 |
10 May 2023 | USD | 1.1 | 1.16 | 1.08 | 1.11 | 1.11 | +0.06 (+5.71%) | 7,309,300 |
9 May 2023 | USD | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 2,850,900 |
8 May 2023 | USD | 1.1 | 1.12 | 1.06 | 1.07 | 1.07 | -0.09 (-7.76%) | 5,089,100 |
5 May 2023 | USD | 1.08 | 1.175 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 5,931,500 |
4 May 2023 | USD | 1.13 | 1.139 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 3,725,600 |
3 May 2023 | USD | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 4,367,100 |
2 May 2023 | USD | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | +0.04 (+3.60%) | 5,301,600 |