Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.27 | 1.29 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 13,800 |
12 Jun 2023 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 11,700 |
9 Jun 2023 | USD | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 4,300 |
8 Jun 2023 | USD | 1.2 | 1.23 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 16,000 |
7 Jun 2023 | USD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.04 (+3.54%) | 14,500 |
6 Jun 2023 | USD | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -0.11 (-8.87%) | 16,400 |
5 Jun 2023 | USD | 1.23 | 1.27 | 1.19 | 1.24 | 1.24 | -0.02 (-1.59%) | 15,400 |
2 Jun 2023 | USD | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 12,100 |
1 Jun 2023 | USD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 9,800 |
31 May 2023 | USD | 1.07 | 1.27 | 1.05 | 1.22 | 1.22 | +0.13 (+11.93%) | 43,600 |
30 May 2023 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | +0.04 (+3.81%) | 28,700 |
26 May 2023 | USD | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 16,900 |
25 May 2023 | USD | 1.21 | 1.3 | 1 | 1.08 | 1.08 | -0.12 (-10.00%) | 38,100 |
24 May 2023 | USD | 1.31 | 1.31 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 14,100 |
23 May 2023 | USD | 1.28 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 21,500 |
22 May 2023 | USD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 22,400 |
19 May 2023 | USD | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 13,900 |
18 May 2023 | USD | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 15,000 |
17 May 2023 | USD | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 13,400 |
16 May 2023 | USD | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 9,600 |
15 May 2023 | USD | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 8,000 |
12 May 2023 | USD | 1.62 | 1.7 | 1.54 | 1.56 | 1.56 | -0.17 (-9.83%) | 38,700 |
11 May 2023 | USD | 1.9 | 1.9 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 17,800 |
10 May 2023 | USD | 1.8 | 1.85 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 16,800 |
9 May 2023 | USD | 1.78 | 1.9 | 1.78 | 1.85 | 1.85 | +0.01 (+0.54%) | 14,800 |
8 May 2023 | USD | 1.84 | 1.9 | 1.84 | 1.84 | 1.84 | -0.08 (-4.17%) | 8,500 |
5 May 2023 | USD | 1.77 | 1.92 | 1.77 | 1.92 | 1.92 | +0.11 (+6.08%) | 15,800 |
4 May 2023 | USD | 1.87 | 1.94 | 1.78 | 1.81 | 1.81 | -0.15 (-7.65%) | 19,200 |
3 May 2023 | USD | 1.98 | 2 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 7,900 |
2 May 2023 | USD | 2.09 | 2.1 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 13,700 |