Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | -0.015 (-1.20%) | 56,400 |
5 Jun 2023 | USD | 1.25 | 1.26 | 1.23 | 1.255 | 1.255 | -0.005 (-0.39%) | 243,900 |
2 Jun 2023 | USD | 1.2535 | 1.2599 | 1.24 | 1.2599 | 1.2599 | +0.037 (+3.06%) | 55,400 |
1 Jun 2023 | USD | 1.22 | 1.24 | 1.22 | 1.2225 | 1.2225 | +0.04 (+3.34%) | 83,600 |
31 May 2023 | USD | 1.19 | 1.19 | 1.161 | 1.183 | 1.183 | -0.04 (-3.27%) | 41,900 |
30 May 2023 | USD | 1.23 | 1.23 | 1.21 | 1.223 | 1.223 | -0.01 (-0.81%) | 113,300 |
26 May 2023 | USD | 1.22 | 1.235 | 1.22 | 1.233 | 1.233 | +0.016 (+1.31%) | 78,200 |
25 May 2023 | USD | 1.2065 | 1.22 | 1.197 | 1.217 | 1.217 | +0.022 (+1.84%) | 43,700 |
24 May 2023 | USD | 1.2 | 1.2065 | 1.19 | 1.195 | 1.195 | -0.005 (-0.42%) | 82,900 |
23 May 2023 | USD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 73,100 |
22 May 2023 | USD | 1.1901 | 1.219 | 1.19 | 1.2 | 1.2 | +0.015 (+1.27%) | 85,900 |
19 May 2023 | USD | 1.195 | 1.195 | 1.171 | 1.185 | 1.185 | -0.005 (-0.42%) | 47,300 |
18 May 2023 | USD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.015 (+1.28%) | 114,400 |
17 May 2023 | USD | 1.165 | 1.177 | 1.1625 | 1.175 | 1.175 | +0.015 (+1.29%) | 51,400 |
16 May 2023 | USD | 1.16 | 1.17 | 1.151 | 1.16 | 1.16 | 0.0 (0.0%) | 43,000 |
15 May 2023 | USD | 1.1645 | 1.1799 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 148,200 |
12 May 2023 | USD | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 268,500 |
11 May 2023 | USD | 1.16 | 1.1695 | 1.15 | 1.16 | 1.16 | -0.015 (-1.32%) | 44,700 |
10 May 2023 | USD | 1.175 | 1.18 | 1.16 | 1.1755 | 1.1755 | -0.017 (-1.38%) | 83,200 |
9 May 2023 | USD | 1.17 | 1.192 | 1.165 | 1.192 | 1.192 | +0.012 (+1.02%) | 48,900 |
8 May 2023 | USD | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | +0.028 (+2.39%) | 131,500 |
5 May 2023 | USD | 1.16 | 1.1775 | 1.13 | 1.1525 | 1.1525 | +0.025 (+2.17%) | 123,800 |
4 May 2023 | USD | 1.11 | 1.128 | 1.08 | 1.128 | 1.128 | -0.002 (-0.18%) | 335,600 |
3 May 2023 | USD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.025 (-2.16%) | 111,700 |
2 May 2023 | USD | 1.165 | 1.165 | 1.14 | 1.155 | 1.155 | -0.02 (-1.70%) | 97,300 |
1 May 2023 | USD | 1.13 | 1.2 | 1.13 | 1.175 | 1.175 | -0.015 (-1.26%) | 163,000 |
28 Apr 2023 | USD | 1.1937 | 1.2299 | 1.18 | 1.19 | 1.19 | -0.08 (-6.30%) | 43,100 |
27 Apr 2023 | USD | 1.245 | 1.27 | 1.245 | 1.27 | 1.27 | +0.06 (+4.96%) | 62,500 |
26 Apr 2023 | USD | 1.215 | 1.24 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 50,400 |
25 Apr 2023 | USD | 1.23 | 1.255 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 64,700 |