Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.58 | 1.615 | 1.57 | 1.57 | 15.7 | -0.01 (-0.63%) | 173,500 |
5 Jun 2023 | USD | 1.6 | 1.66 | 1.56 | 1.58 | 15.8 | -0.04 (-2.47%) | 183,900 |
2 Jun 2023 | USD | 1.62 | 1.67 | 1.615 | 1.62 | 16.2 | -0.03 (-1.82%) | 129,500 |
1 Jun 2023 | USD | 1.53 | 1.67 | 1.53 | 1.65 | 16.5 | +0.1 (+6.45%) | 235,200 |
31 May 2023 | USD | 1.59 | 1.63 | 1.55 | 1.55 | 15.5 | -0.05 (-3.13%) | 186,500 |
30 May 2023 | USD | 1.62 | 1.64 | 1.58 | 1.6 | 16 | 0.0 (0.0%) | 125,500 |
26 May 2023 | USD | 1.56 | 1.64 | 1.4 | 1.6 | 16 | +0.01 (+0.63%) | 440,700 |
25 May 2023 | USD | 1.7 | 1.7 | 1.51 | 1.59 | 15.9 | -0.03 (-1.85%) | 257,300 |
24 May 2023 | USD | 1.75 | 1.753 | 1.56 | 1.62 | 16.2 | -0.1 (-5.81%) | 490,200 |
23 May 2023 | USD | 1.77 | 1.85 | 1.72 | 1.72 | 17.2 | -0.07 (-3.91%) | 329,800 |
22 May 2023 | USD | 1.76 | 1.82 | 1.755 | 1.79 | 17.9 | +0.01 (+0.56%) | 221,700 |
19 May 2023 | USD | 1.8 | 1.85 | 1.76 | 1.78 | 17.8 | 0.0 (0.0%) | 269,500 |
18 May 2023 | USD | 1.67 | 1.81 | 1.625 | 1.78 | 17.8 | +0.12 (+7.23%) | 1,156,900 |
17 May 2023 | USD | 1.5 | 1.7 | 1.5 | 1.66 | 16.6 | +0.11 (+7.10%) | 572,400 |
16 May 2023 | USD | 1.56 | 1.58 | 1.531 | 1.55 | 15.5 | -0.01 (-0.64%) | 139,600 |
15 May 2023 | USD | 1.57 | 1.6 | 1.52 | 1.56 | 15.6 | -0.01 (-0.64%) | 245,200 |
12 May 2023 | USD | 1.48 | 1.598 | 1.48 | 1.57 | 15.7 | +0.08 (+5.37%) | 167,100 |
11 May 2023 | USD | 1.5 | 1.52 | 1.46 | 1.49 | 14.9 | +0.01 (+0.68%) | 227,100 |
10 May 2023 | USD | 1.46 | 1.52 | 1.45 | 1.48 | 14.8 | +0.02 (+1.37%) | 237,500 |
9 May 2023 | USD | 1.44 | 1.46 | 1.427 | 1.46 | 14.6 | +0.02 (+1.39%) | 203,900 |
8 May 2023 | USD | 1.5 | 1.53 | 1.42 | 1.44 | 14.4 | -0.06 (-4%) | 202,000 |
5 May 2023 | USD | 1.49 | 1.52 | 1.421 | 1.5 | 15 | +0.02 (+1.35%) | 446,200 |
4 May 2023 | USD | 1.32 | 1.52 | 1.32 | 1.48 | 14.8 | +0.17 (+12.98%) | 708,100 |
3 May 2023 | USD | 1.26 | 1.37 | 1.26 | 1.31 | 13.1 | +0.04 (+3.15%) | 198,000 |
2 May 2023 | USD | 1.28 | 1.29 | 1.22 | 1.27 | 12.7 | -0.04 (-3.05%) | 172,500 |
1 May 2023 | USD | 1.32 | 1.35 | 1.28 | 1.31 | 13.1 | -0.02 (-1.50%) | 209,900 |
28 Apr 2023 | USD | 1.21 | 1.35 | 1.21 | 1.33 | 13.3 | +0.09 (+7.26%) | 351,700 |
27 Apr 2023 | USD | 1.15 | 1.26 | 1.15 | 1.24 | 12.4 | +0.05 (+4.20%) | 459,100 |
26 Apr 2023 | USD | 1.19 | 1.23 | 1.14 | 1.19 | 11.9 | -0.02 (-1.65%) | 628,000 |
25 Apr 2023 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 12.1 | -0.03 (-2.42%) | 398,300 |