Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.38 | 1.425 | 1.34 | 1.41 | 35.25 | +0.05 (+3.68%) | 577,500 |
12 Jun 2023 | USD | 1.4 | 1.4 | 1.34 | 1.36 | 34 | -0.03 (-2.16%) | 613,800 |
9 Jun 2023 | USD | 1.42 | 1.459 | 1.39 | 1.39 | 34.75 | -0.04 (-2.80%) | 392,700 |
8 Jun 2023 | USD | 1.39 | 1.43 | 1.388 | 1.43 | 35.75 | +0.04 (+2.88%) | 373,900 |
7 Jun 2023 | USD | 1.37 | 1.478 | 1.36 | 1.39 | 34.75 | -0.01 (-0.71%) | 781,500 |
6 Jun 2023 | USD | 1.35 | 1.42 | 1.32 | 1.4 | 35 | 0.0 (0.0%) | 1,041,700 |
5 Jun 2023 | USD | 1.45 | 1.48 | 1.39 | 1.4 | 35 | -0.06 (-4.11%) | 564,600 |
2 Jun 2023 | USD | 1.46 | 1.48 | 1.41 | 1.46 | 36.5 | +0.01 (+0.69%) | 542,700 |
1 Jun 2023 | USD | 1.39 | 1.49 | 1.38 | 1.45 | 36.25 | +0.03 (+2.11%) | 729,200 |
31 May 2023 | USD | 1.45 | 1.45 | 1.37 | 1.42 | 35.5 | +0.01 (+0.71%) | 437,800 |
30 May 2023 | USD | 1.43 | 1.46 | 1.395 | 1.41 | 35.25 | +0.04 (+2.92%) | 700,500 |
26 May 2023 | USD | 1.4 | 1.41 | 1.35 | 1.37 | 34.25 | -0.05 (-3.52%) | 643,500 |
25 May 2023 | USD | 1.46 | 1.48 | 1.37 | 1.42 | 35.5 | -0.05 (-3.40%) | 506,500 |
24 May 2023 | USD | 1.44 | 1.49 | 1.4 | 1.47 | 36.75 | +0.02 (+1.38%) | 431,700 |
23 May 2023 | USD | 1.41 | 1.52 | 1.41 | 1.45 | 36.25 | -0.03 (-2.03%) | 584,700 |
22 May 2023 | USD | 1.4 | 1.49 | 1.38 | 1.48 | 37 | +0.09 (+6.47%) | 757,800 |
19 May 2023 | USD | 1.45 | 1.45 | 1.36 | 1.39 | 34.75 | -0.03 (-2.11%) | 463,900 |
18 May 2023 | USD | 1.42 | 1.48 | 1.375 | 1.42 | 35.5 | 0.0 (0.0%) | 620,400 |
17 May 2023 | USD | 1.3 | 1.43 | 1.285 | 1.42 | 35.5 | +0.13 (+10.08%) | 826,900 |
16 May 2023 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 32.25 | +0.01 (+0.78%) | 532,200 |
15 May 2023 | USD | 1.25 | 1.28 | 1.21 | 1.28 | 32 | +0.08 (+6.67%) | 469,400 |
12 May 2023 | USD | 1.3 | 1.31 | 1.2 | 1.2 | 30 | -0.09 (-6.98%) | 1,288,800 |
11 May 2023 | USD | 1.25 | 1.31 | 1.23 | 1.29 | 32.25 | -0.08 (-5.84%) | 1,099,300 |
10 May 2023 | USD | 1.35 | 1.43 | 1.32 | 1.37 | 34.25 | +0.03 (+2.24%) | 1,162,000 |
9 May 2023 | USD | 1.42 | 1.42 | 1.325 | 1.34 | 33.5 | -0.09 (-6.29%) | 952,200 |
8 May 2023 | USD | 1.43 | 1.44 | 1.38 | 1.43 | 35.75 | -0.04 (-2.72%) | 697,500 |
5 May 2023 | USD | 1.4 | 1.48 | 1.38 | 1.47 | 36.75 | +0.1 (+7.30%) | 744,100 |
4 May 2023 | USD | 1.33 | 1.39 | 1.295 | 1.37 | 34.25 | +0.03 (+2.24%) | 725,000 |
3 May 2023 | USD | 1.29 | 1.405 | 1.29 | 1.34 | 33.5 | +0.03 (+2.29%) | 707,800 |
2 May 2023 | USD | 1.32 | 1.36 | 1.28 | 1.31 | 32.75 | 0.0 (0.0%) | 906,900 |