Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 711,500 |
12 Jun 2023 | USD | 1.72 | 1.75 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 586,400 |
9 Jun 2023 | USD | 1.74 | 1.755 | 1.65 | 1.7 | 1.7 | -0.055 (-3.13%) | 738,200 |
8 Jun 2023 | USD | 1.74 | 1.79 | 1.71 | 1.755 | 1.755 | +0.015 (+0.86%) | 261,400 |
7 Jun 2023 | USD | 1.82 | 1.84 | 1.72 | 1.74 | 1.74 | -0.1 (-5.43%) | 480,200 |
6 Jun 2023 | USD | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | 0.0 (0.0%) | 280,900 |
5 Jun 2023 | USD | 1.89 | 1.89 | 1.79 | 1.84 | 1.84 | -0.05 (-2.65%) | 137,000 |
2 Jun 2023 | USD | 1.9 | 1.915 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 325,800 |
1 Jun 2023 | USD | 1.77 | 1.86 | 1.74 | 1.85 | 1.85 | +0.11 (+6.32%) | 231,200 |
31 May 2023 | USD | 1.78 | 1.81 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 299,200 |
30 May 2023 | USD | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | +0.055 (+3.21%) | 365,600 |
26 May 2023 | USD | 1.7 | 1.73 | 1.621 | 1.715 | 1.715 | +0.045 (+2.69%) | 514,800 |
25 May 2023 | USD | 1.74 | 1.745 | 1.65 | 1.67 | 1.67 | -0.09 (-5.11%) | 412,900 |
24 May 2023 | USD | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -0.1 (-5.38%) | 278,100 |
23 May 2023 | USD | 1.95 | 1.96 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 294,200 |
22 May 2023 | USD | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 287,900 |
19 May 2023 | USD | 1.75 | 1.88 | 1.74 | 1.88 | 1.88 | +0.14 (+8.05%) | 311,900 |
18 May 2023 | USD | 1.73 | 1.79 | 1.715 | 1.74 | 1.74 | -0.01 (-0.57%) | 294,800 |
17 May 2023 | USD | 1.78 | 1.81 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 500,700 |
16 May 2023 | USD | 1.92 | 1.93 | 1.735 | 1.78 | 1.78 | -0.14 (-7.29%) | 912,200 |
15 May 2023 | USD | 1.92 | 1.97 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 559,800 |
12 May 2023 | USD | 2.04 | 2.04 | 1.91 | 1.94 | 1.94 | -0.07 (-3.48%) | 590,000 |
11 May 2023 | USD | 2.08 | 2.085 | 1.95 | 2.01 | 2.01 | -0.07 (-3.37%) | 368,200 |
10 May 2023 | USD | 2.12 | 2.135 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 221,800 |
9 May 2023 | USD | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 281,800 |
8 May 2023 | USD | 2.15 | 2.15 | 2.055 | 2.08 | 2.08 | -0.03 (-1.42%) | 262,100 |
5 May 2023 | USD | 2.13 | 2.21 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 557,700 |
4 May 2023 | USD | 2.21 | 2.23 | 2.13 | 2.14 | 2.14 | -0.07 (-3.17%) | 547,700 |
3 May 2023 | USD | 2.19 | 2.26 | 2.153 | 2.21 | 2.21 | +0.02 (+0.91%) | 501,400 |
2 May 2023 | USD | 2.24 | 2.27 | 2.16 | 2.19 | 2.19 | -0.07 (-3.10%) | 357,700 |