Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.26 | 1.32 | 1.17 | 1.21 | 1.21 | -0.04 (-3.20%) | 5,405,100 |
6 Jun 2023 | USD | 1.21 | 1.28 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,033,500 |
5 Jun 2023 | USD | 1.28 | 1.31 | 1.2 | 1.22 | 1.22 | -0.09 (-6.87%) | 1,239,000 |
2 Jun 2023 | USD | 1.27 | 1.31 | 1.19 | 1.31 | 1.31 | +0.08 (+6.50%) | 1,754,300 |
1 Jun 2023 | USD | 1.35 | 1.385 | 1.22 | 1.23 | 1.23 | -0.11 (-8.21%) | 2,036,200 |
31 May 2023 | USD | 1.26 | 1.375 | 1.22 | 1.34 | 1.34 | +0.08 (+6.35%) | 1,058,100 |
30 May 2023 | USD | 1.31 | 1.31 | 1.225 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,424,800 |
26 May 2023 | USD | 1.31 | 1.36 | 1.215 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,926,500 |
25 May 2023 | USD | 1.35 | 1.35 | 1.2 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,246,500 |
24 May 2023 | USD | 1.38 | 1.4 | 1.28 | 1.33 | 1.33 | -0.07 (-5%) | 2,272,400 |
23 May 2023 | USD | 1.43 | 1.565 | 1.38 | 1.4 | 1.4 | -0.06 (-4.11%) | 1,869,800 |
22 May 2023 | USD | 1.57 | 1.6 | 1.42 | 1.46 | 1.46 | -0.07 (-4.58%) | 3,058,500 |
19 May 2023 | USD | 1.46 | 1.62 | 1.42 | 1.53 | 1.53 | +0.11 (+7.75%) | 3,183,300 |
18 May 2023 | USD | 1.33 | 1.445 | 1.32 | 1.42 | 1.42 | +0.1 (+7.58%) | 1,682,000 |
17 May 2023 | USD | 1.17 | 1.35 | 1.16 | 1.32 | 1.32 | +0.16 (+13.79%) | 1,220,200 |
16 May 2023 | USD | 1.17 | 1.22 | 1.09 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,365,800 |
15 May 2023 | USD | 1.24 | 1.255 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,429,300 |
12 May 2023 | USD | 1.34 | 1.39 | 1.19 | 1.2 | 1.2 | -0.15 (-11.11%) | 2,122,100 |
11 May 2023 | USD | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -0.06 (-4.26%) | 1,464,900 |
10 May 2023 | USD | 1.4 | 1.583 | 1.34 | 1.41 | 1.41 | +0.05 (+3.68%) | 2,208,800 |
9 May 2023 | USD | 1.35 | 1.44 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,809,700 |
8 May 2023 | USD | 1.36 | 1.4 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 594,500 |
5 May 2023 | USD | 1.34 | 1.41 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 925,900 |
4 May 2023 | USD | 1.33 | 1.365 | 1.25 | 1.32 | 1.32 | -0.02 (-1.49%) | 865,100 |
3 May 2023 | USD | 1.26 | 1.375 | 1.22 | 1.34 | 1.34 | +0.08 (+6.35%) | 701,300 |
2 May 2023 | USD | 1.31 | 1.33 | 1.22 | 1.26 | 1.26 | -0.06 (-4.55%) | 1,204,500 |
1 May 2023 | USD | 1.3 | 1.359 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 692,500 |
28 Apr 2023 | USD | 1.22 | 1.37 | 1.22 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,578,800 |
27 Apr 2023 | USD | 1.16 | 1.28 | 1.15 | 1.26 | 1.26 | +0.095 (+8.15%) | 1,538,100 |
26 Apr 2023 | USD | 1.12 | 1.18 | 1.09 | 1.165 | 1.165 | +0.045 (+4.02%) | 1,651,600 |