Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.32 | 1.35 | 1.3 | 1.335 | 13.35 | +0.02 (+1.52%) | 110,600 |
12 Jun 2023 | USD | 1.3 | 1.33 | 1.29 | 1.315 | 13.15 | +0.015 (+1.15%) | 88,100 |
9 Jun 2023 | USD | 1.39 | 1.39 | 1.26 | 1.3 | 13 | -0.08 (-5.80%) | 153,300 |
8 Jun 2023 | USD | 1.35 | 1.42 | 1.32 | 1.38 | 13.8 | 0.0 (0.0%) | 139,000 |
7 Jun 2023 | USD | 1.42 | 1.42 | 1.36 | 1.38 | 13.8 | -0.03 (-2.13%) | 127,300 |
6 Jun 2023 | USD | 1.45 | 1.58 | 1.365 | 1.41 | 14.1 | -0.12 (-7.84%) | 438,500 |
5 Jun 2023 | USD | 1.82 | 1.85 | 1.4 | 1.53 | 15.3 | +0.05 (+3.38%) | 9,657,500 |
2 Jun 2023 | USD | 1.56 | 1.56 | 1.46 | 1.48 | 14.8 | -0.01 (-0.67%) | 11,900 |
1 Jun 2023 | USD | 1.52 | 1.54 | 1.42 | 1.49 | 14.9 | -0.03 (-1.97%) | 24,100 |
31 May 2023 | USD | 1.49 | 1.63 | 1.4 | 1.52 | 15.2 | -0.04 (-2.56%) | 69,600 |
30 May 2023 | USD | 1.6 | 1.629 | 1.5 | 1.56 | 15.6 | +0.01 (+0.65%) | 36,300 |
26 May 2023 | USD | 1.52 | 1.61 | 1.49 | 1.55 | 15.5 | -0.06 (-3.73%) | 94,700 |
25 May 2023 | USD | 1.56 | 1.61 | 1.523 | 1.61 | 16.1 | +0.04 (+2.55%) | 171,100 |
24 May 2023 | USD | 1.65 | 1.68 | 1.51 | 1.57 | 15.7 | -0.11 (-6.55%) | 38,100 |
23 May 2023 | USD | 1.71 | 1.71 | 1.64 | 1.68 | 16.8 | -0.02 (-1.18%) | 25,300 |
22 May 2023 | USD | 1.78 | 1.78 | 1.69 | 1.7 | 17 | -0.04 (-2.30%) | 34,900 |
19 May 2023 | USD | 1.71 | 1.78 | 1.7 | 1.74 | 17.4 | +0.02 (+1.16%) | 55,400 |
18 May 2023 | USD | 1.63 | 1.73 | 1.59 | 1.72 | 17.2 | +0.07 (+4.24%) | 75,400 |
17 May 2023 | USD | 1.65 | 1.66 | 1.627 | 1.65 | 16.5 | +0.03 (+1.85%) | 8,300 |
16 May 2023 | USD | 1.56 | 1.68 | 1.55 | 1.62 | 16.2 | +0.05 (+3.18%) | 41,600 |
15 May 2023 | USD | 1.57 | 1.6 | 1.501 | 1.57 | 15.7 | -0.01 (-0.63%) | 22,800 |
12 May 2023 | USD | 1.6 | 1.649 | 1.5 | 1.58 | 15.8 | +0.02 (+1.28%) | 25,200 |
11 May 2023 | USD | 1.69 | 1.72 | 1.55 | 1.56 | 15.6 | -0.12 (-7.14%) | 59,100 |
10 May 2023 | USD | 1.53 | 1.71 | 1.52 | 1.68 | 16.8 | +0.18 (+12%) | 277,100 |
9 May 2023 | USD | 1.42 | 1.5 | 1.4 | 1.5 | 15 | +0.02 (+1.35%) | 54,400 |
8 May 2023 | USD | 1.36 | 1.48 | 1.347 | 1.48 | 14.8 | +0.16 (+12.12%) | 58,000 |
5 May 2023 | USD | 1.31 | 1.39 | 1.25 | 1.32 | 13.2 | +0.01 (+0.76%) | 26,000 |
4 May 2023 | USD | 1.28 | 1.33 | 1.28 | 1.31 | 13.1 | +0.03 (+2.34%) | 25,800 |
3 May 2023 | USD | 1.3 | 1.35 | 1.25 | 1.28 | 12.8 | -0.01 (-0.78%) | 46,300 |
2 May 2023 | USD | 1.29 | 1.3 | 1.26 | 1.29 | 12.9 | +0.02 (+1.57%) | 15,700 |