Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.15 | 1.19 | 1.07 | 1.17 | 1.17 | +0.03 (+2.63%) | 853,200 |
6 Jun 2023 | USD | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 503,200 |
5 Jun 2023 | USD | 1.24 | 1.24 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 283,000 |
2 Jun 2023 | USD | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 547,800 |
1 Jun 2023 | USD | 1.27 | 1.27 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 428,300 |
31 May 2023 | USD | 1.25 | 1.29 | 1.15 | 1.25 | 1.25 | -0.02 (-1.57%) | 695,500 |
30 May 2023 | USD | 1.22 | 1.29 | 1.18 | 1.27 | 1.27 | +0.06 (+4.96%) | 582,200 |
26 May 2023 | USD | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -0.06 (-4.72%) | 530,200 |
25 May 2023 | USD | 1.35 | 1.36 | 1.24 | 1.27 | 1.27 | -0.08 (-5.93%) | 658,800 |
24 May 2023 | USD | 1.41 | 1.48 | 1.29 | 1.35 | 1.35 | -0.13 (-8.78%) | 627,500 |
23 May 2023 | USD | 1.33 | 1.51 | 1.25 | 1.48 | 1.48 | +0.16 (+12.12%) | 1,216,500 |
22 May 2023 | USD | 1.47 | 1.48 | 1.24 | 1.32 | 1.32 | -0.13 (-8.97%) | 1,320,900 |
19 May 2023 | USD | 1.8 | 1.8 | 1.45 | 1.45 | 1.45 | -0.34 (-18.99%) | 1,423,300 |
18 May 2023 | USD | 1.87 | 1.88 | 1.76 | 1.79 | 1.79 | -0.065 (-3.50%) | 529,600 |
17 May 2023 | USD | 1.9 | 1.93 | 1.84 | 1.855 | 1.855 | -0.025 (-1.33%) | 378,800 |
16 May 2023 | USD | 1.92 | 1.95 | 1.865 | 1.88 | 1.88 | -0.07 (-3.59%) | 355,800 |
15 May 2023 | USD | 1.95 | 1.965 | 1.84 | 1.95 | 1.95 | 0.0 (0.0%) | 478,300 |
12 May 2023 | USD | 1.95 | 2 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 217,700 |
11 May 2023 | USD | 1.76 | 2.03 | 1.66 | 1.98 | 1.98 | +0.12 (+6.45%) | 214,900 |
10 May 2023 | USD | 1.86 | 1.88 | 1.79 | 1.86 | 1.86 | +0.03 (+1.64%) | 108,300 |
9 May 2023 | USD | 1.89 | 1.89 | 1.76 | 1.83 | 1.83 | -0.06 (-3.17%) | 109,800 |
8 May 2023 | USD | 1.97 | 2.03 | 1.81 | 1.89 | 1.89 | -0.11 (-5.50%) | 154,800 |
5 May 2023 | USD | 1.93 | 2.04 | 1.91 | 2 | 2 | +0.05 (+2.56%) | 201,700 |
4 May 2023 | USD | 1.75 | 1.97 | 1.75 | 1.95 | 1.95 | +0.2 (+11.43%) | 188,500 |
3 May 2023 | USD | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 112,300 |
2 May 2023 | USD | 1.8 | 1.82 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 93,600 |
1 May 2023 | USD | 1.7 | 1.83 | 1.7 | 1.78 | 1.78 | +0.07 (+4.09%) | 104,700 |
28 Apr 2023 | USD | 1.78 | 1.82 | 1.69 | 1.71 | 1.71 | -0.08 (-4.47%) | 110,200 |
27 Apr 2023 | USD | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 132,800 |
26 Apr 2023 | USD | 1.76 | 1.81 | 1.73 | 1.8 | 1.8 | +0.03 (+1.69%) | 102,100 |