Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.26 | 1.3 | 1.19 | 1.24 | 1.24 | -0.04 (-3.13%) | 25,600 |
5 Jun 2023 | USD | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 12,700 |
2 Jun 2023 | USD | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | +0.08 (+6.84%) | 10,800 |
1 Jun 2023 | USD | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 53,200 |
31 May 2023 | USD | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -0.09 (-7.09%) | 49,100 |
30 May 2023 | USD | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 16,300 |
26 May 2023 | USD | 1.2 | 1.28 | 1.2 | 1.24 | 1.24 | +0.06 (+5.08%) | 25,300 |
25 May 2023 | USD | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -0.12 (-9.23%) | 42,600 |
24 May 2023 | USD | 1.35 | 1.37 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 40,200 |
23 May 2023 | USD | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 15,400 |
22 May 2023 | USD | 1.33 | 1.49 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 17,600 |
19 May 2023 | USD | 1.36 | 1.4 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 28,700 |
18 May 2023 | USD | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 50,800 |
17 May 2023 | USD | 1.26 | 1.37 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 51,800 |
16 May 2023 | USD | 1.33 | 1.38 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 27,800 |
15 May 2023 | USD | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 22,400 |
12 May 2023 | USD | 1.31 | 1.39 | 1.31 | 1.31 | 1.31 | +0.03 (+2.34%) | 19,900 |
11 May 2023 | USD | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 28,500 |
10 May 2023 | USD | 1.49 | 1.5 | 1.33 | 1.35 | 1.35 | -0.11 (-7.53%) | 45,800 |
9 May 2023 | USD | 1.41 | 1.49 | 1.4 | 1.46 | 1.46 | +0.07 (+5.04%) | 38,700 |
8 May 2023 | USD | 1.43 | 1.43 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 13,200 |
5 May 2023 | USD | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | +0.09 (+6.98%) | 53,500 |
4 May 2023 | USD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 6,600 |
3 May 2023 | USD | 1.25 | 1.34 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 9,400 |
2 May 2023 | USD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 14,900 |
1 May 2023 | USD | 1.31 | 1.33 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 10,600 |
28 Apr 2023 | USD | 1.17 | 1.37 | 1.16 | 1.31 | 1.31 | +0.16 (+13.91%) | 74,800 |
27 Apr 2023 | USD | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 3,600 |
26 Apr 2023 | USD | 1.15 | 1.24 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 16,300 |
25 Apr 2023 | USD | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,700 |