Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.28 | 1.31 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 6,767,800 |
12 Jun 2023 | USD | 1.2 | 1.28 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 4,548,000 |
9 Jun 2023 | USD | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,940,300 |
8 Jun 2023 | USD | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | +0.05 (+4.31%) | 3,727,800 |
7 Jun 2023 | USD | 1.18 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,885,600 |
6 Jun 2023 | USD | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,360,400 |
5 Jun 2023 | USD | 1.18 | 1.2 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,806,900 |
2 Jun 2023 | USD | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 6,695,900 |
1 Jun 2023 | USD | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 12,002,600 |
31 May 2023 | USD | 1.01 | 1.08 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 3,225,200 |
30 May 2023 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 4,285,000 |
26 May 2023 | USD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,030,000 |
25 May 2023 | USD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,133,500 |
24 May 2023 | USD | 1.1 | 1.11 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,015,700 |
23 May 2023 | USD | 1.11 | 1.14 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 3,064,900 |
22 May 2023 | USD | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 4,401,100 |
19 May 2023 | USD | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,862,500 |
18 May 2023 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,687,500 |
17 May 2023 | USD | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,782,900 |
16 May 2023 | USD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,985,300 |
15 May 2023 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,448,500 |
12 May 2023 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,444,400 |
11 May 2023 | USD | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,391,400 |
10 May 2023 | USD | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 3,309,000 |
9 May 2023 | USD | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | +0.06 (+5.50%) | 5,153,700 |
8 May 2023 | USD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 2,524,500 |
5 May 2023 | USD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 2,650,100 |
4 May 2023 | USD | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,787,900 |
3 May 2023 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,325,100 |
2 May 2023 | USD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,305,300 |