Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.25 | 1.31 | 1.228 | 1.27 | 1.27 | 0.0 (0.0%) | 3,035,900 |
5 Jun 2023 | USD | 1.3 | 1.35 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,170,900 |
2 Jun 2023 | USD | 1.28 | 1.34 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 2,362,300 |
1 Jun 2023 | USD | 1.17 | 1.3 | 1.15 | 1.27 | 1.27 | +0.1 (+8.55%) | 3,044,200 |
31 May 2023 | USD | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,551,000 |
30 May 2023 | USD | 1.23 | 1.3 | 1.11 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,871,300 |
26 May 2023 | USD | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 5,705,500 |
25 May 2023 | USD | 1.35 | 1.42 | 1.23 | 1.24 | 1.24 | -0.19 (-13.29%) | 8,265,000 |
24 May 2023 | USD | 1.49 | 1.52 | 1.42 | 1.43 | 1.43 | -0.13 (-8.33%) | 5,456,600 |
23 May 2023 | USD | 1.65 | 1.68 | 1.55 | 1.56 | 1.56 | -0.11 (-6.59%) | 2,882,400 |
22 May 2023 | USD | 1.53 | 1.68 | 1.515 | 1.67 | 1.67 | +0.17 (+11.33%) | 3,802,400 |
19 May 2023 | USD | 1.55 | 1.56 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,968,900 |
18 May 2023 | USD | 1.58 | 1.6 | 1.485 | 1.5 | 1.5 | -0.05 (-3.23%) | 2,236,000 |
17 May 2023 | USD | 1.58 | 1.595 | 1.48 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,466,100 |
16 May 2023 | USD | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,407,400 |
15 May 2023 | USD | 1.77 | 1.839 | 1.535 | 1.54 | 1.54 | -0.33 (-17.65%) | 4,753,500 |
12 May 2023 | USD | 1.87 | 1.94 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,656,500 |
11 May 2023 | USD | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 843,000 |
10 May 2023 | USD | 1.86 | 1.95 | 1.852 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,780,800 |
9 May 2023 | USD | 1.81 | 1.87 | 1.76 | 1.85 | 1.85 | 0.0 (0.0%) | 1,252,000 |
8 May 2023 | USD | 1.73 | 1.86 | 1.69 | 1.85 | 1.85 | +0.15 (+8.82%) | 1,966,800 |
5 May 2023 | USD | 1.79 | 1.8 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,601,800 |
4 May 2023 | USD | 1.75 | 1.76 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 983,700 |
3 May 2023 | USD | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,057,500 |
2 May 2023 | USD | 1.72 | 1.73 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,140,600 |
1 May 2023 | USD | 1.8 | 1.819 | 1.68 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,637,900 |
28 Apr 2023 | USD | 1.81 | 1.84 | 1.75 | 1.78 | 1.78 | -0.08 (-4.30%) | 2,207,000 |
27 Apr 2023 | USD | 1.77 | 1.91 | 1.73 | 1.86 | 1.86 | +0.23 (+14.11%) | 4,927,200 |
26 Apr 2023 | USD | 1.7 | 1.71 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 1,916,800 |
25 Apr 2023 | USD | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | -0.05 (-2.87%) | 1,980,500 |