Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 1.52 | 1.6 | 1.36 | 1.522 | 1.522 | +0.012 (+0.79%) | 19,100 |
2 Jun 2023 | USD | 1.39 | 1.6 | 1.39 | 1.51 | 1.51 | +0.082 (+5.74%) | 45,300 |
1 Jun 2023 | USD | 1.3 | 1.46 | 1.3 | 1.428 | 1.428 | +0.139 (+10.78%) | 32,600 |
31 May 2023 | USD | 1.21 | 1.296 | 1.2 | 1.289 | 1.289 | +0.056 (+4.54%) | 76,500 |
30 May 2023 | USD | 1.29 | 1.33 | 1.17 | 1.233 | 1.233 | +0.063 (+5.38%) | 6,600 |
26 May 2023 | USD | 1.259 | 1.259 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,300 |
25 May 2023 | USD | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 3,300 |
24 May 2023 | USD | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,300 |
23 May 2023 | USD | 1.3 | 1.3 | 1.212 | 1.24 | 1.24 | -0.06 (-4.62%) | 5,900 |
22 May 2023 | USD | 1.16 | 1.34 | 1.16 | 1.3 | 1.3 | +0.04 (+3.17%) | 3,100 |
19 May 2023 | USD | 1.28 | 1.28 | 1.19 | 1.26 | 1.26 | +0.015 (+1.20%) | 6,300 |
18 May 2023 | USD | 1.24 | 1.245 | 1.123 | 1.245 | 1.245 | +0.005 (+0.40%) | 12,400 |
17 May 2023 | USD | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | -0.05 (-3.88%) | 700 |
16 May 2023 | USD | 1.29 | 1.29 | 1.226 | 1.29 | 1.29 | +0.04 (+3.20%) | 4,000 |
15 May 2023 | USD | 1.31 | 1.313 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 3,000 |
12 May 2023 | USD | 1.31 | 1.375 | 1.295 | 1.32 | 1.32 | -0.034 (-2.51%) | 9,800 |
11 May 2023 | USD | 1.37 | 1.371 | 1.28 | 1.354 | 1.354 | -0.006 (-0.44%) | 4,000 |
10 May 2023 | USD | 1.355 | 1.37 | 1.266 | 1.36 | 1.36 | +0.07 (+5.43%) | 4,400 |
9 May 2023 | USD | 1.14 | 1.31 | 1.11 | 1.29 | 1.29 | +0.1 (+8.40%) | 19,700 |
8 May 2023 | USD | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 7,900 |
5 May 2023 | USD | 1.228 | 1.307 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 34,200 |
4 May 2023 | USD | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 4,300 |
3 May 2023 | USD | 1.17 | 1.231 | 1.14 | 1.14 | 1.14 | -0.11 (-8.80%) | 4,000 |
2 May 2023 | USD | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | +0.08 (+6.84%) | 4,500 |
1 May 2023 | USD | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,600 |
28 Apr 2023 | USD | 1.36 | 1.36 | 1.14 | 1.19 | 1.19 | -0.18 (-13.14%) | 19,400 |
27 Apr 2023 | USD | 1.422 | 1.422 | 1.22 | 1.37 | 1.37 | +0.09 (+7.03%) | 900 |
26 Apr 2023 | USD | 1.339 | 1.37 | 1.22 | 1.28 | 1.28 | -0.05 (-3.76%) | 4,300 |
25 Apr 2023 | USD | 1.44 | 1.44 | 1.316 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,500 |
24 Apr 2023 | USD | 1.29 | 1.46 | 1.26 | 1.35 | 1.35 | -0.02 (-1.46%) | 36,200 |