Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.4 | 1.44 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 89,500 |
5 Jun 2023 | USD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | +0.08 (+6.06%) | 70,600 |
2 Jun 2023 | USD | 1.36 | 1.4 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 9,800 |
1 Jun 2023 | USD | 1.33 | 1.355 | 1.31 | 1.35 | 1.35 | +0.08 (+6.30%) | 68,623 |
31 May 2023 | USD | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 25,800 |
30 May 2023 | USD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 49,100 |
26 May 2023 | USD | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 85,300 |
25 May 2023 | USD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 47,600 |
24 May 2023 | USD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 5,400 |
23 May 2023 | USD | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 18,900 |
22 May 2023 | USD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 55,400 |
19 May 2023 | USD | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +0.12 (+9.09%) | 5,200 |
18 May 2023 | USD | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | -0.02 (-1.49%) | 32,400 |
17 May 2023 | USD | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 13,600 |
16 May 2023 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 34,300 |
15 May 2023 | USD | 1.34 | 1.41 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 24,800 |
12 May 2023 | USD | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -0.05 (-3.60%) | 24,000 |
11 May 2023 | USD | 1.4 | 1.41 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 14,800 |
10 May 2023 | USD | 1.41 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 42,900 |
9 May 2023 | USD | 1.33 | 1.4 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,900 |
8 May 2023 | USD | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 39,500 |
5 May 2023 | USD | 1.39 | 1.41 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 338,600 |
4 May 2023 | USD | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 4,700 |
3 May 2023 | USD | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 147,200 |
2 May 2023 | USD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 34,100 |
1 May 2023 | USD | 1.35 | 1.4 | 1.24 | 1.32 | 1.32 | -0.03 (-2.22%) | 35,200 |
28 Apr 2023 | USD | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | +0.08 (+6.30%) | 385,800 |
27 Apr 2023 | USD | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 25,100 |
26 Apr 2023 | USD | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | -0.01 (-0.79%) | 246,300 |
25 Apr 2023 | USD | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 37,100 |