Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 401,500 |
9 Jun 2023 | USD | 1.72 | 1.73 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 287,100 |
8 Jun 2023 | USD | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 224,500 |
7 Jun 2023 | USD | 1.75 | 1.79 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 823,200 |
6 Jun 2023 | USD | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 461,000 |
5 Jun 2023 | USD | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 216,400 |
2 Jun 2023 | USD | 1.66 | 1.71 | 1.615 | 1.71 | 1.71 | +0.08 (+4.91%) | 383,400 |
1 Jun 2023 | USD | 1.62 | 1.64 | 1.56 | 1.63 | 1.63 | +0.01 (+0.62%) | 319,400 |
31 May 2023 | USD | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | +0.05 (+3.18%) | 553,700 |
30 May 2023 | USD | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 618,500 |
26 May 2023 | USD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 212,400 |
25 May 2023 | USD | 1.67 | 1.685 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 369,900 |
24 May 2023 | USD | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 445,200 |
23 May 2023 | USD | 1.7 | 1.75 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 650,300 |
22 May 2023 | USD | 1.66 | 1.72 | 1.64 | 1.7 | 1.7 | +0.07 (+4.29%) | 503,100 |
19 May 2023 | USD | 1.6 | 1.67 | 1.58 | 1.63 | 1.63 | +0.03 (+1.88%) | 446,700 |
18 May 2023 | USD | 1.57 | 1.61 | 1.545 | 1.6 | 1.6 | +0.04 (+2.56%) | 753,800 |
17 May 2023 | USD | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 980,500 |
16 May 2023 | USD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 262,500 |
15 May 2023 | USD | 1.61 | 1.67 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 286,500 |
12 May 2023 | USD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 148,900 |
11 May 2023 | USD | 1.59 | 1.615 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 275,800 |
10 May 2023 | USD | 1.64 | 1.651 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 526,400 |
9 May 2023 | USD | 1.64 | 1.65 | 1.56 | 1.61 | 1.61 | -0.01 (-0.62%) | 891,400 |
8 May 2023 | USD | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 344,100 |
5 May 2023 | USD | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 302,600 |
4 May 2023 | USD | 1.6 | 1.63 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 402,900 |
3 May 2023 | USD | 1.61 | 1.67 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 472,000 |
2 May 2023 | USD | 1.62 | 1.63 | 1.54 | 1.62 | 1.62 | +0.01 (+0.62%) | 479,600 |
1 May 2023 | USD | 1.59 | 1.665 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 533,900 |