Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 1.07 | 1.12 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 82,700 |
31 May 2023 | USD | 1.09 | 1.13 | 1.03 | 1.12 | 1.12 | +0.03 (+2.75%) | 65,800 |
30 May 2023 | USD | 1.04 | 1.1 | 1.01 | 1.09 | 1.09 | +0.05 (+4.81%) | 72,000 |
26 May 2023 | USD | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 26,100 |
25 May 2023 | USD | 1.1 | 1.12 | 0.99 | 1.08 | 1.08 | -0.02 (-1.82%) | 188,200 |
24 May 2023 | USD | 1.19 | 1.2 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 104,500 |
23 May 2023 | USD | 1.2 | 1.22 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 60,400 |
22 May 2023 | USD | 1.23 | 1.24 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 123,300 |
19 May 2023 | USD | 1.23 | 1.25 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 161,400 |
18 May 2023 | USD | 1.14 | 1.279 | 1.14 | 1.19 | 1.19 | 0.0 (0.0%) | 466,900 |
17 May 2023 | USD | 1.15 | 1.24 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 72,000 |
16 May 2023 | USD | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 162,400 |
15 May 2023 | USD | 1.18 | 1.235 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 88,200 |
12 May 2023 | USD | 1.19 | 1.25 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 122,600 |
11 May 2023 | USD | 1.14 | 1.28 | 1.1 | 1.19 | 1.19 | +0.02 (+1.71%) | 267,000 |
10 May 2023 | USD | 1.15 | 1.22 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 104,800 |
9 May 2023 | USD | 1.19 | 1.22 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 153,700 |
8 May 2023 | USD | 1.27 | 1.28 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 100,700 |
5 May 2023 | USD | 1.18 | 1.25 | 1.16 | 1.25 | 1.25 | +0.03 (+2.46%) | 200,600 |
4 May 2023 | USD | 1.3 | 1.3 | 1.1 | 1.22 | 1.22 | -0.01 (-0.81%) | 259,300 |
3 May 2023 | USD | 1.11 | 1.42 | 1.08 | 1.23 | 1.23 | +0.2 (+19.42%) | 975,900 |
2 May 2023 | USD | 1.05 | 1.11 | 0.96 | 1.03 | 1.03 | +0.031 (+3.10%) | 179,100 |
1 May 2023 | USD | 1.12 | 1.12 | 0.961 | 0.999 | 0.999 | -0.081 (-7.50%) | 251,400 |
28 Apr 2023 | USD | 1.22 | 1.3 | 1.05 | 1.08 | 1.08 | -0.21 (-16.28%) | 670,800 |
27 Apr 2023 | USD | 1.41 | 1.41 | 1.22 | 1.29 | 1.29 | +0.08 (+6.61%) | 883,200 |
26 Apr 2023 | USD | 1.6 | 1.67 | 1.16 | 1.21 | 1.21 | -0.59 (-32.78%) | 1,724,200 |
25 Apr 2023 | USD | 2.13 | 2.2 | 1.55 | 1.8 | 1.8 | -0.15 (-7.69%) | 3,448,700 |
24 Apr 2023 | USD | 1.41 | 2.15 | 1.32 | 1.95 | 1.95 | +0.47 (+31.76%) | 20,881,100 |
21 Apr 2023 | USD | 1.76 | 3.18 | 1.43 | 1.48 | 1.48 | +0.545 (+58.29%) | 103,706,500 |
20 Apr 2023 | USD | 0.94 | 0.95 | 0.895 | 0.935 | 0.935 | +0.004 (+0.43%) | 55,300 |