Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2023 | USD | 1.22 | 1.3 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 39,500 |
16 Jun 2023 | USD | 1.4 | 1.448 | 1.21 | 1.21 | 1.21 | -0.15 (-11.03%) | 58,200 |
15 Jun 2023 | USD | 1.38 | 1.41 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 13,400 |
14 Jun 2023 | USD | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 16,600 |
13 Jun 2023 | USD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 24,400 |
12 Jun 2023 | USD | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 7,900 |
9 Jun 2023 | USD | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 34,900 |
8 Jun 2023 | USD | 1.42 | 1.45 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 16,700 |
7 Jun 2023 | USD | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 18,400 |
6 Jun 2023 | USD | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 37,500 |
5 Jun 2023 | USD | 1.47 | 1.47 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 25,800 |
2 Jun 2023 | USD | 1.4 | 1.441 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 7,100 |
1 Jun 2023 | USD | 1.34 | 1.438 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 27,300 |
31 May 2023 | USD | 1.32 | 1.44 | 1.29 | 1.35 | 1.35 | +0.03 (+2.27%) | 36,400 |
30 May 2023 | USD | 1.36 | 1.459 | 1.32 | 1.32 | 1.32 | -0.08 (-5.71%) | 56,800 |
26 May 2023 | USD | 1.42 | 1.47 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 20,000 |
25 May 2023 | USD | 1.42 | 1.445 | 1.379 | 1.41 | 1.41 | -0.05 (-3.42%) | 21,200 |
24 May 2023 | USD | 1.45 | 1.52 | 1.4 | 1.46 | 1.46 | -0.015 (-1.02%) | 48,400 |
23 May 2023 | USD | 1.48 | 1.54 | 1.45 | 1.475 | 1.475 | +0.005 (+0.34%) | 52,100 |
22 May 2023 | USD | 1.56 | 1.57 | 1.47 | 1.47 | 1.47 | -0.09 (-5.77%) | 38,900 |
19 May 2023 | USD | 1.59 | 1.6 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 7,300 |
18 May 2023 | USD | 1.62 | 1.622 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 8,000 |
17 May 2023 | USD | 1.58 | 1.62 | 1.52 | 1.62 | 1.62 | +0.04 (+2.53%) | 18,000 |
16 May 2023 | USD | 1.59 | 1.65 | 1.559 | 1.58 | 1.58 | -0.06 (-3.66%) | 4,300 |
15 May 2023 | USD | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | +0.08 (+5.13%) | 18,000 |
12 May 2023 | USD | 1.586 | 1.59 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 12,200 |
11 May 2023 | USD | 1.66 | 1.66 | 1.535 | 1.6 | 1.6 | -0.04 (-2.44%) | 9,600 |
10 May 2023 | USD | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 14,200 |
9 May 2023 | USD | 1.58 | 1.61 | 1.567 | 1.6 | 1.6 | +0.03 (+1.91%) | 11,400 |
8 May 2023 | USD | 1.56 | 1.63 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 11,600 |