Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.37 | 1.45 | 1.36 | 1.4 | 98 | -0.02 (-1.41%) | 43,500 |
5 Jun 2023 | USD | 1.44 | 1.44 | 1.33 | 1.42 | 99.4 | -0.03 (-2.07%) | 69,100 |
2 Jun 2023 | USD | 1.504 | 1.504 | 1.42 | 1.45 | 101.5 | -0.05 (-3.33%) | 47,700 |
1 Jun 2023 | USD | 1.41 | 1.5 | 1.38 | 1.5 | 105 | +0.04 (+2.74%) | 79,500 |
31 May 2023 | USD | 1.31 | 1.47 | 1.27 | 1.46 | 102.2 | +0.17 (+13.18%) | 168,900 |
30 May 2023 | USD | 1.37 | 1.45 | 1.252 | 1.29 | 90.3 | -0.11 (-7.86%) | 127,900 |
26 May 2023 | USD | 1.51 | 1.51 | 1.22 | 1.4 | 98 | -0.19 (-11.95%) | 314,800 |
25 May 2023 | USD | 1.55 | 1.65 | 1.52 | 1.59 | 111.3 | -0.01 (-0.63%) | 252,100 |
24 May 2023 | USD | 1.59 | 1.63 | 1.45 | 1.6 | 112 | -0.03 (-1.84%) | 269,600 |
23 May 2023 | USD | 1.64 | 1.75 | 1.55 | 1.63 | 114.1 | -0.772 (-32.14%) | 875,800 |
22 May 2023 | USD | 2.21 | 2.73 | 2 | 2.402 | 168.14 | +0.442 (+22.55%) | 8,155,300 |
19 May 2023 | USD | 1.9 | 1.98 | 1.64 | 1.96 | 137.2 | +0.08 (+4.26%) | 342,600 |
18 May 2023 | USD | 1.72 | 1.96 | 1.717 | 1.88 | 131.6 | +0.06 (+3.30%) | 283,100 |
17 May 2023 | USD | 1.68 | 1.98 | 1.62 | 1.82 | 127.4 | +0.34 (+22.97%) | 1,138,700 |
16 May 2023 | USD | 1.63 | 1.68 | 1.47 | 1.48 | 103.6 | -0.15 (-9.20%) | 135,900 |
15 May 2023 | USD | 1.72 | 1.91 | 1.55 | 1.63 | 114.1 | -0.02 (-1.21%) | 434,600 |
12 May 2023 | USD | 1.75 | 1.75 | 1.59 | 1.65 | 115.5 | -0.06 (-3.51%) | 74,100 |
11 May 2023 | USD | 1.6 | 1.77 | 1.51 | 1.71 | 119.7 | +0.14 (+8.92%) | 216,700 |
10 May 2023 | USD | 1.41 | 1.61 | 1.41 | 1.57 | 109.9 | +0.11 (+7.53%) | 106,400 |
9 May 2023 | USD | 1.59 | 1.66 | 1.41 | 1.46 | 102.2 | -0.11 (-7.01%) | 76,000 |
8 May 2023 | USD | 1.44 | 1.688 | 1.38 | 1.57 | 109.9 | +0.13 (+9.03%) | 175,100 |
5 May 2023 | USD | 1.3 | 1.58 | 1.25 | 1.44 | 100.8 | +0.19 (+15.20%) | 229,400 |
4 May 2023 | USD | 1.19 | 1.33 | 1.13 | 1.25 | 87.5 | +0.03 (+2.46%) | 109,400 |
3 May 2023 | USD | 1.28 | 1.3 | 1.19 | 1.22 | 85.4 | -0.04 (-3.17%) | 98,200 |
2 May 2023 | USD | 1.12 | 1.28 | 1.08 | 1.26 | 88.2 | +0.11 (+9.57%) | 161,300 |
1 May 2023 | USD | 1.32 | 1.4 | 1.09 | 1.15 | 80.5 | -0.21 (-15.44%) | 138,400 |
28 Apr 2023 | USD | 1.5 | 1.581 | 1.197 | 1.36 | 95.2 | -0.02 (-1.45%) | 297,300 |
27 Apr 2023 | USD | 1.52 | 1.79 | 1.24 | 1.38 | 96.6 | -0.22 (-13.75%) | 597,400 |
26 Apr 2023 | USD | 1.25 | 1.609 | 1.14 | 1.6 | 112 | +0.2 (+14.29%) | 1,218,300 |
25 Apr 2023 | USD | 1.16 | 1.4 | 1.02 | 1.4 | 98 | -0.12 (-7.89%) | 2,329,700 |