Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2023 | USD | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 46,600 |
16 Jun 2023 | USD | 1.17 | 1.2 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 48,600 |
15 Jun 2023 | USD | 1.13 | 1.15 | 1.071 | 1.15 | 1.15 | +0.05 (+4.55%) | 32,100 |
14 Jun 2023 | USD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 37,200 |
13 Jun 2023 | USD | 1.1 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 17,000 |
12 Jun 2023 | USD | 1.1 | 1.14 | 1.073 | 1.1 | 1.1 | -0.03 (-2.65%) | 21,000 |
9 Jun 2023 | USD | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 29,400 |
8 Jun 2023 | USD | 1.12 | 1.15 | 1.06 | 1.15 | 1.15 | +0.03 (+2.68%) | 17,700 |
7 Jun 2023 | USD | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 17,200 |
6 Jun 2023 | USD | 1.11 | 1.125 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 11,200 |
5 Jun 2023 | USD | 1.13 | 1.19 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 40,500 |
2 Jun 2023 | USD | 1.14 | 1.14 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 26,000 |
1 Jun 2023 | USD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 50,900 |
31 May 2023 | USD | 1.19 | 1.2 | 1.08 | 1.11 | 1.11 | -0.07 (-5.93%) | 62,400 |
30 May 2023 | USD | 1.16 | 1.32 | 1.105 | 1.18 | 1.18 | +0.09 (+8.26%) | 372,500 |
26 May 2023 | USD | 1.09 | 1.175 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 41,700 |
25 May 2023 | USD | 1.18 | 1.22 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 45,100 |
24 May 2023 | USD | 1.11 | 1.21 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 52,900 |
23 May 2023 | USD | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 47,100 |
22 May 2023 | USD | 1.14 | 1.16 | 1.08 | 1.15 | 1.15 | -0.01 (-0.86%) | 79,000 |
19 May 2023 | USD | 1.265 | 1.29 | 1.13 | 1.16 | 1.16 | -0.07 (-5.69%) | 51,500 |
18 May 2023 | USD | 1.34 | 1.45 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 90,800 |
17 May 2023 | USD | 1.3 | 1.35 | 1.268 | 1.35 | 1.35 | +0.06 (+4.65%) | 15,300 |
16 May 2023 | USD | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 36,800 |
15 May 2023 | USD | 1.21 | 1.31 | 1.21 | 1.3 | 1.3 | +0.06 (+4.84%) | 48,000 |
12 May 2023 | USD | 1.2 | 1.3 | 1.05 | 1.24 | 1.24 | +0.08 (+6.90%) | 153,400 |
11 May 2023 | USD | 1.2 | 1.245 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 28,900 |
10 May 2023 | USD | 1.258 | 1.258 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 76,800 |
9 May 2023 | USD | 1.29 | 1.32 | 1.17 | 1.22 | 1.22 | -0.12 (-8.96%) | 109,300 |
8 May 2023 | USD | 1.39 | 1.54 | 1.27 | 1.34 | 1.34 | +0.01 (+0.75%) | 167,400 |