Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.52 | 1.56 | 1.5 | 1.54 | 30.8 | -0.01 (-0.65%) | 19,800 |
6 Jun 2023 | USD | 1.56 | 1.56 | 1.53 | 1.55 | 31 | -0.01 (-0.64%) | 10,800 |
5 Jun 2023 | USD | 1.58 | 1.58 | 1.52 | 1.56 | 31.2 | +0.03 (+1.96%) | 8,900 |
2 Jun 2023 | USD | 1.52 | 1.53 | 1.47 | 1.53 | 30.6 | -0.02 (-1.29%) | 18,700 |
1 Jun 2023 | USD | 1.5 | 1.58 | 1.47 | 1.55 | 31 | +0.029 (+1.91%) | 36,400 |
31 May 2023 | USD | 1.54 | 1.55 | 1.49 | 1.521 | 30.42 | +0.001 (+0.07%) | 8,800 |
30 May 2023 | USD | 1.47 | 1.59 | 1.47 | 1.52 | 30.4 | +0.05 (+3.40%) | 15,100 |
26 May 2023 | USD | 1.485 | 1.55 | 1.46 | 1.47 | 29.4 | 0.0 (0.0%) | 18,000 |
25 May 2023 | USD | 1.61 | 1.61 | 1.47 | 1.47 | 29.4 | -0.1 (-6.37%) | 59,900 |
24 May 2023 | USD | 1.62 | 1.66 | 1.56 | 1.57 | 31.4 | -0.04 (-2.48%) | 32,500 |
23 May 2023 | USD | 1.62 | 1.67 | 1.61 | 1.61 | 32.2 | -0.05 (-3.01%) | 28,700 |
22 May 2023 | USD | 1.63 | 1.68 | 1.592 | 1.66 | 33.2 | +0.02 (+1.22%) | 39,400 |
19 May 2023 | USD | 1.7 | 1.7 | 1.6 | 1.64 | 32.8 | -0.01 (-0.61%) | 25,700 |
18 May 2023 | USD | 1.72 | 1.72 | 1.63 | 1.65 | 33 | -0.05 (-2.94%) | 33,300 |
17 May 2023 | USD | 1.68 | 1.81 | 1.621 | 1.7 | 34 | +0.06 (+3.66%) | 99,200 |
16 May 2023 | USD | 1.63 | 1.65 | 1.56 | 1.64 | 32.8 | -0.03 (-1.80%) | 42,300 |
15 May 2023 | USD | 1.71 | 1.71 | 1.56 | 1.67 | 33.4 | -0.02 (-1.18%) | 71,900 |
12 May 2023 | USD | 1.8 | 1.8 | 1.67 | 1.69 | 33.8 | -0.13 (-7.14%) | 118,700 |
11 May 2023 | USD | 1.73 | 2.08 | 1.68 | 1.82 | 36.4 | +0.14 (+8.33%) | 411,700 |
10 May 2023 | USD | 1.845 | 1.845 | 1.65 | 1.68 | 33.6 | -0.18 (-9.68%) | 68,500 |
9 May 2023 | USD | 1.71 | 1.87 | 1.67 | 1.86 | 37.2 | +0.06 (+3.33%) | 222,700 |
8 May 2023 | USD | 1.65 | 2 | 1.65 | 1.8 | 36 | +0.03 (+1.69%) | 341,700 |
5 May 2023 | USD | 1.79 | 1.84 | 1.6 | 1.77 | 35.4 | -0.02 (-1.12%) | 854,800 |
4 May 2023 | USD | 1.71 | 1.81 | 1.67 | 1.79 | 35.8 | +0.14 (+8.48%) | 580,700 |
3 May 2023 | USD | 1.74 | 1.8 | 1.5 | 1.65 | 33 | -0.15 (-8.33%) | 249,000 |
2 May 2023 | USD | 1.81 | 1.92 | 1.71 | 1.8 | 36 | +0.06 (+3.45%) | 125,800 |
1 May 2023 | USD | 1.79 | 1.83 | 1.68 | 1.74 | 34.8 | -0.04 (-2.25%) | 63,400 |
28 Apr 2023 | USD | 1.64 | 1.89 | 1.64 | 1.78 | 35.6 | +0.07 (+4.09%) | 55,700 |
27 Apr 2023 | USD | 1.78 | 1.795 | 1.69 | 1.71 | 34.2 | -0.07 (-3.93%) | 41,500 |
26 Apr 2023 | USD | 1.8 | 1.88 | 1.77 | 1.78 | 35.6 | -0.06 (-3.26%) | 70,200 |