Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.55 | 1.62 | 1.49 | 1.62 | 1.62 | +0.08 (+5.19%) | 672,700 |
5 Jun 2023 | USD | 1.53 | 1.57 | 1.513 | 1.54 | 1.54 | -0.01 (-0.65%) | 521,900 |
2 Jun 2023 | USD | 1.49 | 1.55 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 983,400 |
1 Jun 2023 | USD | 1.46 | 1.52 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,307,700 |
31 May 2023 | USD | 1.46 | 1.485 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 1,739,400 |
30 May 2023 | USD | 1.51 | 1.535 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,061,800 |
26 May 2023 | USD | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 784,300 |
25 May 2023 | USD | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,148,300 |
24 May 2023 | USD | 1.54 | 1.56 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 979,700 |
23 May 2023 | USD | 1.59 | 1.71 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 1,410,200 |
22 May 2023 | USD | 1.68 | 1.7 | 1.54 | 1.59 | 1.59 | -0.11 (-6.47%) | 2,896,900 |
19 May 2023 | USD | 1.77 | 1.78 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,682,000 |
18 May 2023 | USD | 1.82 | 1.83 | 1.64 | 1.75 | 1.75 | -0.05 (-2.78%) | 3,535,400 |
17 May 2023 | USD | 1.83 | 1.86 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 931,600 |
16 May 2023 | USD | 1.92 | 1.93 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 371,500 |
15 May 2023 | USD | 2.05 | 2.05 | 1.85 | 1.9 | 1.9 | -0.16 (-7.77%) | 989,300 |
12 May 2023 | USD | 2.11 | 2.11 | 1.95 | 2.06 | 2.06 | -0.05 (-2.37%) | 651,300 |
11 May 2023 | USD | 2.13 | 2.268 | 2.085 | 2.11 | 2.11 | -0.04 (-1.86%) | 1,196,900 |
10 May 2023 | USD | 1.92 | 2.19 | 1.87 | 2.15 | 2.15 | +0.37 (+20.79%) | 3,232,900 |
9 May 2023 | USD | 1.57 | 1.87 | 1.56 | 1.78 | 1.78 | +0.18 (+11.25%) | 2,012,400 |
8 May 2023 | USD | 1.61 | 1.645 | 1.53 | 1.6 | 1.6 | 0.0 (0.0%) | 1,472,200 |
5 May 2023 | USD | 1.5 | 1.61 | 1.5 | 1.6 | 1.6 | +0.11 (+7.38%) | 465,000 |
4 May 2023 | USD | 1.52 | 1.539 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 616,400 |
3 May 2023 | USD | 1.51 | 1.56 | 1.481 | 1.54 | 1.54 | +0.02 (+1.32%) | 596,000 |
2 May 2023 | USD | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 831,900 |
1 May 2023 | USD | 1.65 | 1.67 | 1.57 | 1.57 | 1.57 | -0.09 (-5.42%) | 941,300 |
28 Apr 2023 | USD | 1.65 | 1.7 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 520,800 |
27 Apr 2023 | USD | 1.67 | 1.71 | 1.655 | 1.67 | 1.67 | +0.01 (+0.60%) | 402,800 |
26 Apr 2023 | USD | 1.66 | 1.7 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 506,200 |
25 Apr 2023 | USD | 1.75 | 1.75 | 1.6 | 1.66 | 1.66 | -0.09 (-5.14%) | 647,000 |