Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.25 | 1.339 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 1,947,600 |
12 Jun 2023 | USD | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -0.08 (-6.02%) | 1,376,200 |
9 Jun 2023 | USD | 1.37 | 1.38 | 1.26 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,028,200 |
8 Jun 2023 | USD | 1.23 | 1.4 | 1.22 | 1.35 | 1.35 | +0.11 (+8.87%) | 2,391,200 |
7 Jun 2023 | USD | 1.13 | 1.36 | 1.13 | 1.24 | 1.24 | +0.09 (+7.83%) | 5,684,900 |
6 Jun 2023 | USD | 1.15 | 1.18 | 1.045 | 1.15 | 1.15 | +0.1 (+9.52%) | 11,249,300 |
5 Jun 2023 | USD | 1.05 | 1.07 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 6,088,700 |
2 Jun 2023 | USD | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 1,687,800 |
1 Jun 2023 | USD | 1.02 | 1.04 | 0.991 | 1.01 | 1.01 | 0.0 (0.0%) | 846,200 |
31 May 2023 | USD | 0.961 | 1.03 | 0.92 | 1.01 | 1.01 | +0.037 (+3.80%) | 1,740,800 |
30 May 2023 | USD | 1.05 | 1.089 | 0.965 | 0.973 | 0.973 | -0.097 (-9.07%) | 2,155,200 |
26 May 2023 | USD | 1.08 | 1.09 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,217,000 |
25 May 2023 | USD | 1.13 | 1.14 | 1.01 | 1.06 | 1.06 | -0.07 (-6.19%) | 2,274,700 |
24 May 2023 | USD | 1.2 | 1.2 | 1.07 | 1.13 | 1.13 | -0.08 (-6.61%) | 3,077,100 |
23 May 2023 | USD | 1.28 | 1.36 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 2,876,500 |
22 May 2023 | USD | 1.34 | 1.367 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 2,226,500 |
19 May 2023 | USD | 1.27 | 1.34 | 1.21 | 1.33 | 1.33 | +0.08 (+6.40%) | 1,850,200 |
18 May 2023 | USD | 1.31 | 1.39 | 1.21 | 1.25 | 1.25 | -0.06 (-4.58%) | 4,533,100 |
17 May 2023 | USD | 1.17 | 1.37 | 1.143 | 1.31 | 1.31 | +0.16 (+13.91%) | 4,250,200 |
16 May 2023 | USD | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 1,200,100 |
15 May 2023 | USD | 1.16 | 1.29 | 1.13 | 1.25 | 1.25 | +0.1 (+8.70%) | 2,858,400 |
12 May 2023 | USD | 1.2 | 1.22 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,378,500 |
11 May 2023 | USD | 1.17 | 1.23 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,764,300 |
10 May 2023 | USD | 1.21 | 1.22 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,326,100 |
9 May 2023 | USD | 1.21 | 1.27 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,250,800 |
8 May 2023 | USD | 1.2 | 1.24 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,173,300 |
5 May 2023 | USD | 1.26 | 1.29 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,149,600 |
4 May 2023 | USD | 1.24 | 1.27 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 860,200 |
3 May 2023 | USD | 1.21 | 1.295 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 2,244,200 |
2 May 2023 | USD | 1.24 | 1.25 | 1.14 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,316,100 |