Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 1.75 | 1.75 | 1.33 | 1.42 | 1.42 | -0.23 (-13.94%) | 71,400 |
21 Jun 2023 | USD | 1.74 | 1.8 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 74,300 |
20 Jun 2023 | USD | 1.58 | 1.75 | 1.56 | 1.7 | 1.7 | +0.14 (+8.97%) | 51,400 |
16 Jun 2023 | USD | 1.54 | 1.72 | 1.47 | 1.56 | 1.56 | +0.02 (+1.30%) | 78,000 |
15 Jun 2023 | USD | 1.43 | 1.55 | 1.41 | 1.54 | 1.54 | +0.12 (+8.45%) | 46,200 |
14 Jun 2023 | USD | 1.44 | 1.63 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 83,700 |
13 Jun 2023 | USD | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 42,100 |
12 Jun 2023 | USD | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 27,600 |
9 Jun 2023 | USD | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 41,300 |
8 Jun 2023 | USD | 1.33 | 1.41 | 1.28 | 1.36 | 1.36 | +0.09 (+7.09%) | 77,200 |
7 Jun 2023 | USD | 1.22 | 1.3 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 49,200 |
6 Jun 2023 | USD | 1.12 | 1.36 | 1.12 | 1.27 | 1.27 | +0.14 (+12.39%) | 89,400 |
5 Jun 2023 | USD | 1.19 | 1.2 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 28,300 |
2 Jun 2023 | USD | 0.93 | 1.18 | 0.93 | 1.16 | 1.16 | +0.21 (+22.11%) | 87,600 |
1 Jun 2023 | USD | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | +0.05 (+5.56%) | 47,400 |
31 May 2023 | USD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 42,500 |
30 May 2023 | USD | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 29,700 |
26 May 2023 | USD | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 16,600 |
25 May 2023 | USD | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 48,300 |
24 May 2023 | USD | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | +0.04 (+4.30%) | 63,000 |
23 May 2023 | USD | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 81,300 |
22 May 2023 | USD | 0.99 | 1 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 25,800 |
19 May 2023 | USD | 0.99 | 1 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 28,900 |
18 May 2023 | USD | 1.09 | 1.13 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 128,600 |
17 May 2023 | USD | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 28,100 |
16 May 2023 | USD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 31,900 |
15 May 2023 | USD | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 15,300 |
12 May 2023 | USD | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 21,600 |
11 May 2023 | USD | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 13,800 |
10 May 2023 | USD | 1.04 | 1.1 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 29,700 |