Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2023 | USD | 1.22 | 1.27 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 29,300 |
14 Jun 2023 | USD | 1.17 | 1.28 | 1.17 | 1.22 | 1.22 | +0.06 (+5.17%) | 61,700 |
13 Jun 2023 | USD | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 36,800 |
12 Jun 2023 | USD | 1.17 | 1.22 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 33,900 |
9 Jun 2023 | USD | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 37,400 |
8 Jun 2023 | USD | 1.24 | 1.26 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 40,200 |
7 Jun 2023 | USD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 24,700 |
6 Jun 2023 | USD | 1.2 | 1.26 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 63,800 |
5 Jun 2023 | USD | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | +0.01 (+0.81%) | 53,000 |
2 Jun 2023 | USD | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | +0.06 (+5.08%) | 23,600 |
1 Jun 2023 | USD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.03 (+2.61%) | 25,600 |
31 May 2023 | USD | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 88,600 |
30 May 2023 | USD | 1.17 | 1.21 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 58,600 |
26 May 2023 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 37,600 |
25 May 2023 | USD | 1.23 | 1.27 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 46,300 |
24 May 2023 | USD | 1.3 | 1.32 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 36,000 |
23 May 2023 | USD | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | +0.06 (+4.76%) | 60,000 |
22 May 2023 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 43,100 |
19 May 2023 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 15,500 |
18 May 2023 | USD | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 48,100 |
17 May 2023 | USD | 1.16 | 1.29 | 1.16 | 1.24 | 1.24 | +0.05 (+4.20%) | 80,300 |
16 May 2023 | USD | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 35,000 |
15 May 2023 | USD | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | +0.09 (+7.89%) | 73,700 |
12 May 2023 | USD | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 55,700 |
11 May 2023 | USD | 1.2 | 1.24 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 28,000 |
10 May 2023 | USD | 1.2 | 1.21 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 57,800 |
9 May 2023 | USD | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 91,500 |
8 May 2023 | USD | 1.2 | 1.23 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 59,000 |
5 May 2023 | USD | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 14,200 |
4 May 2023 | USD | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 35,000 |