Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 3,854,000 |
12 Jun 2023 | USD | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,709,700 |
9 Jun 2023 | USD | 1.64 | 1.66 | 1.52 | 1.56 | 1.56 | -0.06 (-3.70%) | 2,444,100 |
8 Jun 2023 | USD | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 2,322,200 |
7 Jun 2023 | USD | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | +0.06 (+3.95%) | 3,925,200 |
6 Jun 2023 | USD | 1.44 | 1.54 | 1.43 | 1.52 | 1.52 | +0.07 (+4.83%) | 3,722,100 |
5 Jun 2023 | USD | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,776,300 |
2 Jun 2023 | USD | 1.41 | 1.47 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 3,099,900 |
1 Jun 2023 | USD | 1.37 | 1.41 | 1.34 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,980,200 |
31 May 2023 | USD | 1.39 | 1.42 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 3,566,000 |
30 May 2023 | USD | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,959,200 |
26 May 2023 | USD | 1.4 | 1.43 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,179,900 |
25 May 2023 | USD | 1.48 | 1.5 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 2,095,400 |
24 May 2023 | USD | 1.54 | 1.56 | 1.48 | 1.49 | 1.49 | -0.08 (-5.10%) | 1,713,200 |
23 May 2023 | USD | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 3,108,200 |
22 May 2023 | USD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 2,541,200 |
19 May 2023 | USD | 1.61 | 1.63 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,011,700 |
18 May 2023 | USD | 1.65 | 1.68 | 1.55 | 1.58 | 1.58 | -0.06 (-3.66%) | 3,193,700 |
17 May 2023 | USD | 1.63 | 1.64 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,353,300 |
16 May 2023 | USD | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -0.1 (-5.81%) | 2,123,300 |
15 May 2023 | USD | 1.73 | 1.76 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,840,300 |
12 May 2023 | USD | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -0.06 (-3.37%) | 2,952,500 |
11 May 2023 | USD | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 2,201,000 |
10 May 2023 | USD | 1.88 | 1.89 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,168,000 |
9 May 2023 | USD | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,087,600 |
8 May 2023 | USD | 1.9 | 1.91 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 3,281,000 |
5 May 2023 | USD | 1.71 | 1.85 | 1.71 | 1.83 | 1.83 | +0.14 (+8.28%) | 3,828,600 |
4 May 2023 | USD | 1.58 | 1.72 | 1.57 | 1.69 | 1.69 | +0.16 (+10.46%) | 4,483,300 |
3 May 2023 | USD | 1.48 | 1.57 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 2,342,700 |
2 May 2023 | USD | 1.52 | 1.53 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,512,400 |