Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -0.12 (-8.28%) | 1,155,000 |
7 Jun 2023 | USD | 1.43 | 1.57 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,426,900 |
6 Jun 2023 | USD | 1.4 | 1.47 | 1.35 | 1.44 | 1.44 | +0.05 (+3.60%) | 852,200 |
5 Jun 2023 | USD | 1.38 | 1.469 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 934,000 |
2 Jun 2023 | USD | 1.35 | 1.4 | 1.32 | 1.4 | 1.4 | +0.06 (+4.48%) | 1,211,100 |
1 Jun 2023 | USD | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -0.07 (-4.96%) | 1,044,900 |
31 May 2023 | USD | 1.27 | 1.42 | 1.27 | 1.41 | 1.41 | +0.11 (+8.46%) | 2,614,100 |
30 May 2023 | USD | 1.31 | 1.42 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 743,700 |
26 May 2023 | USD | 1.23 | 1.35 | 1.21 | 1.3 | 1.3 | +0.05 (+4%) | 732,700 |
25 May 2023 | USD | 1.27 | 1.32 | 1.185 | 1.25 | 1.25 | -0.02 (-1.57%) | 912,900 |
24 May 2023 | USD | 1.22 | 1.3 | 1.215 | 1.27 | 1.27 | +0.02 (+1.60%) | 999,400 |
23 May 2023 | USD | 1.3 | 1.325 | 1.235 | 1.25 | 1.25 | -0.06 (-4.58%) | 1,190,100 |
22 May 2023 | USD | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | +0.1 (+8.26%) | 1,593,500 |
19 May 2023 | USD | 1.25 | 1.279 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 858,800 |
18 May 2023 | USD | 1.17 | 1.28 | 1.15 | 1.25 | 1.25 | +0.045 (+3.73%) | 1,496,000 |
17 May 2023 | USD | 1.11 | 1.23 | 1.07 | 1.205 | 1.205 | +0.135 (+12.62%) | 2,290,200 |
16 May 2023 | USD | 1.1 | 1.11 | 1 | 1.07 | 1.07 | -0.06 (-5.31%) | 1,034,800 |
15 May 2023 | USD | 1.1 | 1.195 | 1.09 | 1.13 | 1.13 | +0.025 (+2.26%) | 1,259,400 |
12 May 2023 | USD | 1.1 | 1.17 | 1.05 | 1.105 | 1.105 | -0.065 (-5.56%) | 1,377,800 |
11 May 2023 | USD | 0.95 | 1.2 | 0.92 | 1.17 | 1.17 | +0.256 (+28.01%) | 2,424,100 |
10 May 2023 | USD | 0.95 | 0.999 | 0.85 | 0.914 | 0.914 | -0.009 (-0.98%) | 1,619,200 |
9 May 2023 | USD | 0.88 | 0.952 | 0.842 | 0.923 | 0.923 | +0.037 (+4.18%) | 1,311,100 |
8 May 2023 | USD | 0.9 | 0.904 | 0.832 | 0.886 | 0.886 | +0.007 (+0.80%) | 1,001,700 |
5 May 2023 | USD | 0.9 | 0.941 | 0.85 | 0.879 | 0.879 | -0.021 (-2.33%) | 1,420,300 |
4 May 2023 | USD | 0.858 | 0.901 | 0.833 | 0.9 | 0.9 | +0.051 (+6.01%) | 1,080,100 |
3 May 2023 | USD | 0.82 | 0.895 | 0.817 | 0.849 | 0.849 | +0.02 (+2.41%) | 685,800 |
2 May 2023 | USD | 0.82 | 0.84 | 0.795 | 0.829 | 0.829 | -0.012 (-1.43%) | 1,195,500 |
1 May 2023 | USD | 0.9 | 0.914 | 0.785 | 0.841 | 0.841 | -0.069 (-7.58%) | 2,566,900 |
28 Apr 2023 | USD | 0.945 | 0.97 | 0.91 | 0.91 | 0.91 | -0.036 (-3.81%) | 1,163,800 |
27 Apr 2023 | USD | 0.947 | 0.958 | 0.913 | 0.946 | 0.946 | +0.007 (+0.75%) | 1,288,100 |