Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2023 | USD | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 577,000 |
21 Jun 2023 | USD | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 802,400 |
20 Jun 2023 | USD | 1.86 | 1.86 | 1.72 | 1.76 | 1.76 | -0.1 (-5.38%) | 1,156,300 |
16 Jun 2023 | USD | 1.87 | 1.93 | 1.835 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,255,900 |
15 Jun 2023 | USD | 1.72 | 1.86 | 1.69 | 1.84 | 1.84 | +0.12 (+6.98%) | 1,306,200 |
14 Jun 2023 | USD | 1.8 | 1.84 | 1.719 | 1.72 | 1.72 | -0.07 (-3.91%) | 609,400 |
13 Jun 2023 | USD | 1.75 | 1.845 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 754,300 |
12 Jun 2023 | USD | 1.69 | 1.75 | 1.66 | 1.74 | 1.74 | +0.05 (+2.96%) | 607,100 |
9 Jun 2023 | USD | 1.78 | 1.84 | 1.66 | 1.69 | 1.69 | -0.08 (-4.52%) | 736,800 |
8 Jun 2023 | USD | 1.69 | 1.86 | 1.66 | 1.77 | 1.77 | +0.07 (+4.12%) | 1,814,500 |
7 Jun 2023 | USD | 1.64 | 1.71 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 1,307,700 |
6 Jun 2023 | USD | 1.5 | 1.69 | 1.46 | 1.62 | 1.62 | +0.13 (+8.72%) | 1,422,100 |
5 Jun 2023 | USD | 1.47 | 1.51 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 942,500 |
2 Jun 2023 | USD | 1.47 | 1.5 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,087,300 |
1 Jun 2023 | USD | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 975,600 |
31 May 2023 | USD | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,565,700 |
30 May 2023 | USD | 1.59 | 1.65 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,436,900 |
26 May 2023 | USD | 1.6 | 1.68 | 1.575 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,047,400 |
25 May 2023 | USD | 1.67 | 1.705 | 1.55 | 1.58 | 1.58 | -0.09 (-5.39%) | 1,522,000 |
24 May 2023 | USD | 1.66 | 1.74 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 772,400 |
23 May 2023 | USD | 1.72 | 1.78 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 718,100 |
22 May 2023 | USD | 1.64 | 1.74 | 1.6 | 1.73 | 1.73 | +0.07 (+4.22%) | 709,400 |
19 May 2023 | USD | 1.7 | 1.7 | 1.61 | 1.66 | 1.66 | 0.0 (0.0%) | 506,300 |
18 May 2023 | USD | 1.63 | 1.69 | 1.55 | 1.66 | 1.66 | +0.02 (+1.22%) | 551,800 |
17 May 2023 | USD | 1.6 | 1.66 | 1.55 | 1.64 | 1.64 | +0.03 (+1.86%) | 806,100 |
16 May 2023 | USD | 1.67 | 1.71 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 611,300 |
15 May 2023 | USD | 1.55 | 1.73 | 1.51 | 1.69 | 1.69 | +0.13 (+8.33%) | 1,531,500 |
12 May 2023 | USD | 1.6 | 1.62 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,118,500 |
11 May 2023 | USD | 1.7 | 1.79 | 1.57 | 1.59 | 1.59 | -0.27 (-14.52%) | 3,180,300 |
10 May 2023 | USD | 1.86 | 1.93 | 1.79 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,008,100 |