Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 1.61 | 1.7 | 1.56 | 1.65 | 1.65 | +0.03 (+1.85%) | 19,904,600 |
2 Jun 2023 | USD | 1.63 | 1.69 | 1.51 | 1.62 | 1.62 | -0.06 (-3.57%) | 32,659,100 |
1 Jun 2023 | USD | 1.59 | 1.74 | 1.57 | 1.68 | 1.68 | +0.1 (+6.33%) | 22,964,400 |
31 May 2023 | USD | 1.7 | 1.73 | 1.55 | 1.58 | 1.58 | -0.15 (-8.67%) | 25,031,300 |
30 May 2023 | USD | 1.55 | 1.79 | 1.55 | 1.73 | 1.73 | +0.21 (+13.82%) | 32,882,400 |
26 May 2023 | USD | 1.55 | 1.65 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 24,700,800 |
25 May 2023 | USD | 1.68 | 1.68 | 1.48 | 1.53 | 1.53 | -0.09 (-5.56%) | 20,207,300 |
24 May 2023 | USD | 1.51 | 1.63 | 1.47 | 1.62 | 1.62 | +0.1 (+6.58%) | 27,009,300 |
23 May 2023 | USD | 1.54 | 1.72 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 56,331,500 |
22 May 2023 | USD | 1.32 | 1.58 | 1.3 | 1.51 | 1.51 | +0.23 (+17.97%) | 47,107,800 |
19 May 2023 | USD | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 11,963,600 |
18 May 2023 | USD | 1.28 | 1.34 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 17,011,500 |
17 May 2023 | USD | 1.24 | 1.3 | 1.2 | 1.27 | 1.27 | +0.02 (+1.60%) | 15,047,300 |
16 May 2023 | USD | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 11,263,600 |
15 May 2023 | USD | 1.24 | 1.33 | 1.214 | 1.32 | 1.32 | +0.09 (+7.32%) | 15,631,400 |
12 May 2023 | USD | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | -0.1 (-7.52%) | 14,210,700 |
11 May 2023 | USD | 1.25 | 1.38 | 1.25 | 1.33 | 1.33 | -0.02 (-1.48%) | 33,221,100 |
10 May 2023 | USD | 1.39 | 1.43 | 1.27 | 1.35 | 1.35 | -0.02 (-1.46%) | 27,484,400 |
9 May 2023 | USD | 1.36 | 1.39 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 18,343,200 |
8 May 2023 | USD | 1.29 | 1.39 | 1.27 | 1.37 | 1.37 | +0.1 (+7.87%) | 18,231,500 |
5 May 2023 | USD | 1.22 | 1.32 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 13,570,600 |
4 May 2023 | USD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.07 (+6.09%) | 12,529,600 |
3 May 2023 | USD | 1.16 | 1.22 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 20,100,700 |
2 May 2023 | USD | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 20,267,200 |
1 May 2023 | USD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 13,439,200 |
28 Apr 2023 | USD | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 12,491,100 |
27 Apr 2023 | USD | 1.2 | 1.22 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 14,991,700 |
26 Apr 2023 | USD | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 19,944,300 |
25 Apr 2023 | USD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 24,492,300 |
24 Apr 2023 | USD | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 20,175,200 |