Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.52 | 1.62 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 36,300 |
5 Jun 2023 | USD | 1.51 | 1.59 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 62,900 |
2 Jun 2023 | USD | 1.65 | 1.66 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 21,600 |
1 Jun 2023 | USD | 1.6 | 1.65 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 28,900 |
31 May 2023 | USD | 1.66 | 1.69 | 1.51 | 1.57 | 1.57 | -0.04 (-2.48%) | 130,400 |
30 May 2023 | USD | 1.59 | 1.74 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 25,800 |
26 May 2023 | USD | 1.65 | 1.75 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 82,700 |
25 May 2023 | USD | 1.8 | 1.89 | 1.65 | 1.65 | 1.65 | -0.13 (-7.30%) | 65,000 |
24 May 2023 | USD | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 16,600 |
23 May 2023 | USD | 1.79 | 1.91 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 63,600 |
22 May 2023 | USD | 1.73 | 1.87 | 1.71 | 1.82 | 1.82 | +0.07 (+4.00%) | 46,000 |
19 May 2023 | USD | 1.62 | 1.8 | 1.62 | 1.75 | 1.75 | +0.1 (+6.06%) | 40,700 |
18 May 2023 | USD | 1.67 | 1.7 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 29,200 |
17 May 2023 | USD | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 70,600 |
16 May 2023 | USD | 1.66 | 1.72 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 35,500 |
15 May 2023 | USD | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 57,600 |
12 May 2023 | USD | 1.73 | 1.8 | 1.69 | 1.69 | 1.69 | -0.07 (-3.98%) | 30,400 |
11 May 2023 | USD | 1.77 | 1.81 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 37,900 |
10 May 2023 | USD | 1.76 | 1.85 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 23,700 |
9 May 2023 | USD | 1.85 | 1.85 | 1.72 | 1.77 | 1.77 | -0.11 (-5.85%) | 31,500 |
8 May 2023 | USD | 1.71 | 1.93 | 1.71 | 1.88 | 1.88 | +0.16 (+9.30%) | 91,500 |
5 May 2023 | USD | 1.68 | 1.76 | 1.66 | 1.72 | 1.72 | +0.07 (+4.24%) | 30,500 |
4 May 2023 | USD | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 25,600 |
3 May 2023 | USD | 1.71 | 1.77 | 1.68 | 1.68 | 1.68 | +0.02 (+1.20%) | 32,300 |
2 May 2023 | USD | 1.77 | 1.83 | 1.62 | 1.66 | 1.66 | -0.05 (-2.92%) | 53,400 |
1 May 2023 | USD | 1.77 | 1.84 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 26,300 |
28 Apr 2023 | USD | 1.7 | 1.78 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 49,100 |
27 Apr 2023 | USD | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 66,000 |
26 Apr 2023 | USD | 1.76 | 1.83 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 31,600 |
25 Apr 2023 | USD | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 59,100 |