Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.67 | 1.77 | 1.66 | 1.72 | 1.72 | 0.0 (0.0%) | 108,400 |
5 Jun 2023 | USD | 1.77 | 1.85 | 1.72 | 1.72 | 1.72 | -0.12 (-6.52%) | 144,100 |
2 Jun 2023 | USD | 1.68 | 1.86 | 1.66 | 1.84 | 1.84 | +0.16 (+9.52%) | 307,800 |
1 Jun 2023 | USD | 1.66 | 1.9 | 1.57 | 1.68 | 1.68 | -0.1 (-5.62%) | 1,699,300 |
31 May 2023 | USD | 1.85 | 1.95 | 1.61 | 1.78 | 1.78 | +0.45 (+33.83%) | 38,323,800 |
30 May 2023 | USD | 1.3 | 1.35 | 1.21 | 1.33 | 1.33 | +0.05 (+3.91%) | 63,700 |
26 May 2023 | USD | 1.21 | 1.28 | 1.16 | 1.28 | 1.28 | +0.09 (+7.56%) | 41,900 |
25 May 2023 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 43,000 |
24 May 2023 | USD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 34,700 |
23 May 2023 | USD | 1.29 | 1.29 | 1.2 | 1.28 | 1.28 | -0.02 (-1.54%) | 26,900 |
22 May 2023 | USD | 1.26 | 1.35 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 7,200 |
19 May 2023 | USD | 1.29 | 1.32 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 19,600 |
18 May 2023 | USD | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | +0.02 (+1.53%) | 9,800 |
17 May 2023 | USD | 1.33 | 1.37 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 28,100 |
16 May 2023 | USD | 1.33 | 1.38 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 36,500 |
15 May 2023 | USD | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | +0.12 (+9.60%) | 42,100 |
12 May 2023 | USD | 1.35 | 1.38 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 62,300 |
11 May 2023 | USD | 1.35 | 1.4 | 1.26 | 1.32 | 1.32 | -0.1 (-7.04%) | 66,100 |
10 May 2023 | USD | 1.55 | 1.6 | 1.31 | 1.42 | 1.42 | -0.12 (-7.79%) | 88,200 |
9 May 2023 | USD | 1.66 | 1.71 | 1.5 | 1.54 | 1.54 | -0.13 (-7.78%) | 66,500 |
8 May 2023 | USD | 1.42 | 1.67 | 1.42 | 1.67 | 1.67 | +0.23 (+15.97%) | 97,700 |
5 May 2023 | USD | 1.57 | 1.64 | 1.33 | 1.44 | 1.44 | -0.08 (-5.26%) | 203,400 |
4 May 2023 | USD | 1.38 | 1.65 | 1.38 | 1.52 | 1.52 | +0.16 (+11.76%) | 357,200 |
3 May 2023 | USD | 1.14 | 1.75 | 1.1 | 1.36 | 1.36 | +0.23 (+20.35%) | 977,400 |
2 May 2023 | USD | 0.99 | 1.14 | 0.95 | 1.13 | 1.13 | +0.15 (+15.31%) | 209,300 |
1 May 2023 | USD | 1 | 1.18 | 0.9 | 0.98 | 0.98 | +0.14 (+16.67%) | 1,803,800 |
28 Apr 2023 | USD | 0.85 | 0.85 | 0.76 | 0.84 | 0.84 | -0.01 (-1.18%) | 64,900 |
27 Apr 2023 | USD | 0.87 | 0.93 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 25,200 |
26 Apr 2023 | USD | 0.91 | 0.99 | 0.81 | 0.81 | 0.81 | -0.1 (-10.99%) | 25,700 |
25 Apr 2023 | USD | 0.92 | 1.03 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 20,900 |