Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2023 | USD | 1.22 | 1.248 | 1.19 | 1.208 | 1.208 | -0.012 (-0.98%) | 62,600 |
13 Jun 2023 | USD | 1.28 | 1.309 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 76,500 |
12 Jun 2023 | USD | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 16,300 |
9 Jun 2023 | USD | 1.25 | 1.36 | 1.25 | 1.33 | 1.33 | 0.0 (0.0%) | 36,400 |
8 Jun 2023 | USD | 1.31 | 1.4 | 1.31 | 1.33 | 1.33 | -0.005 (-0.37%) | 70,200 |
7 Jun 2023 | USD | 1.39 | 1.39 | 1.31 | 1.335 | 1.335 | -0.025 (-1.84%) | 45,300 |
6 Jun 2023 | USD | 1.44 | 1.44 | 1.3 | 1.36 | 1.36 | +0.003 (+0.22%) | 95,700 |
5 Jun 2023 | USD | 1.34 | 1.36 | 1.32 | 1.357 | 1.357 | +0.017 (+1.27%) | 69,500 |
2 Jun 2023 | USD | 1.338 | 1.35 | 1.308 | 1.34 | 1.34 | +0.026 (+1.98%) | 39,000 |
1 Jun 2023 | USD | 1.36 | 1.37 | 1.27 | 1.314 | 1.314 | +0.038 (+2.98%) | 101,600 |
31 May 2023 | USD | 1.38 | 1.43 | 1.276 | 1.276 | 1.276 | -0.052 (-3.92%) | 145,700 |
30 May 2023 | USD | 1.3 | 1.35 | 1.26 | 1.328 | 1.328 | +0.095 (+7.70%) | 134,000 |
26 May 2023 | USD | 1.15 | 1.233 | 1.15 | 1.233 | 1.233 | +0.008 (+0.65%) | 45,500 |
25 May 2023 | USD | 1.18 | 1.23 | 1.17 | 1.225 | 1.225 | +0.045 (+3.81%) | 93,700 |
24 May 2023 | USD | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 14,100 |
23 May 2023 | USD | 1.14 | 1.172 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 7,900 |
22 May 2023 | USD | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 14,100 |
19 May 2023 | USD | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | -0.01 (-0.84%) | 64,700 |
18 May 2023 | USD | 1.14 | 1.193 | 1.09 | 1.19 | 1.19 | +0.13 (+12.26%) | 55,700 |
17 May 2023 | USD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 56,300 |
16 May 2023 | USD | 1.11 | 1.113 | 1.05 | 1.07 | 1.07 | -0.08 (-6.96%) | 67,700 |
15 May 2023 | USD | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 32,400 |
12 May 2023 | USD | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 47,700 |
11 May 2023 | USD | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 17,400 |
10 May 2023 | USD | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 23,500 |
9 May 2023 | USD | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.045 (-3.90%) | 19,300 |
8 May 2023 | USD | 1.175 | 1.18 | 1.15 | 1.155 | 1.155 | -0.015 (-1.28%) | 65,400 |
5 May 2023 | USD | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 61,300 |
4 May 2023 | USD | 1.176 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 27,200 |
3 May 2023 | USD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.005 (+0.43%) | 5,000 |