Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 1.3 | 1.36 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 22,600 |
21 Jun 2023 | USD | 1.36 | 1.37 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 25,500 |
20 Jun 2023 | USD | 1.34 | 1.39 | 1.27 | 1.36 | 1.36 | +0.05 (+3.82%) | 14,800 |
16 Jun 2023 | USD | 1.27 | 1.39 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 71,300 |
15 Jun 2023 | USD | 1.38 | 1.38 | 1.25 | 1.27 | 1.27 | -0.13 (-9.29%) | 117,300 |
14 Jun 2023 | USD | 1.34 | 1.64 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 1,081,900 |
13 Jun 2023 | USD | 1.32 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 24,100 |
12 Jun 2023 | USD | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 23,200 |
9 Jun 2023 | USD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 8,500 |
8 Jun 2023 | USD | 1.31 | 1.32 | 1.22 | 1.31 | 1.31 | -0.02 (-1.50%) | 12,100 |
7 Jun 2023 | USD | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | +0.04 (+3.10%) | 16,300 |
6 Jun 2023 | USD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 7,700 |
5 Jun 2023 | USD | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 6,100 |
2 Jun 2023 | USD | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,300 |
1 Jun 2023 | USD | 1.42 | 1.42 | 1.23 | 1.24 | 1.24 | -0.07 (-5.34%) | 20,600 |
31 May 2023 | USD | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 20,800 |
30 May 2023 | USD | 1.3 | 1.32 | 1.21 | 1.32 | 1.32 | +0.05 (+3.94%) | 10,200 |
26 May 2023 | USD | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 8,600 |
25 May 2023 | USD | 1.31 | 1.35 | 1.24 | 1.33 | 1.33 | +0.03 (+2.31%) | 9,100 |
24 May 2023 | USD | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 4,200 |
23 May 2023 | USD | 1.24 | 1.39 | 1.24 | 1.3 | 1.3 | +0.09 (+7.44%) | 33,000 |
22 May 2023 | USD | 1.25 | 1.26 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 16,600 |
19 May 2023 | USD | 1.14 | 1.28 | 1.14 | 1.22 | 1.22 | -0.02 (-1.61%) | 21,800 |
18 May 2023 | USD | 1.27 | 1.31 | 1.16 | 1.24 | 1.24 | +0.04 (+3.33%) | 26,100 |
17 May 2023 | USD | 1.26 | 1.26 | 1.13 | 1.2 | 1.2 | +0.01 (+0.84%) | 23,800 |
16 May 2023 | USD | 1.2 | 1.21 | 1.11 | 1.19 | 1.19 | -0.01 (-0.83%) | 25,200 |
15 May 2023 | USD | 1.32 | 1.32 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 21,600 |
12 May 2023 | USD | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 9,000 |
11 May 2023 | USD | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 8,600 |
10 May 2023 | USD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 7,000 |