Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2023 | USD | 1.15 | 1.15 | 1.13 | 1.139 | 1.139 | -0.016 (-1.39%) | 5,200 |
8 Jun 2023 | USD | 1.189 | 1.199 | 1.155 | 1.155 | 1.155 | -0.011 (-0.94%) | 5,500 |
7 Jun 2023 | USD | 1.15 | 1.24 | 1.136 | 1.166 | 1.166 | +0.046 (+4.11%) | 42,100 |
6 Jun 2023 | USD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 31,400 |
5 Jun 2023 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | +0.005 (+0.44%) | 58,400 |
2 Jun 2023 | USD | 1.13 | 1.14 | 1.125 | 1.125 | 1.125 | -0.015 (-1.32%) | 15,700 |
1 Jun 2023 | USD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 6,500 |
31 May 2023 | USD | 1.17 | 1.17 | 1.155 | 1.16 | 1.16 | -0.015 (-1.28%) | 3,500 |
30 May 2023 | USD | 1.135 | 1.2 | 1.135 | 1.175 | 1.175 | +0.045 (+3.98%) | 43,600 |
26 May 2023 | USD | 1.135 | 1.14 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 7,400 |
25 May 2023 | USD | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.021 (-1.79%) | 12,000 |
24 May 2023 | USD | 1.18 | 1.18 | 1.15 | 1.171 | 1.171 | -0.009 (-0.76%) | 5,300 |
23 May 2023 | USD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.013 (+1.11%) | 15,300 |
22 May 2023 | USD | 1.12 | 1.18 | 1.12 | 1.167 | 1.167 | +0.027 (+2.37%) | 5,900 |
19 May 2023 | USD | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -0.035 (-2.98%) | 21,000 |
18 May 2023 | USD | 1.16 | 1.2 | 1.16 | 1.175 | 1.175 | +0.015 (+1.29%) | 13,400 |
17 May 2023 | USD | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,900 |
16 May 2023 | USD | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 4,400 |
15 May 2023 | USD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | +0.009 (+0.79%) | 26,100 |
12 May 2023 | USD | 1.18 | 1.18 | 1.12 | 1.141 | 1.141 | -0.019 (-1.64%) | 10,500 |
11 May 2023 | USD | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -0.1 (-7.94%) | 22,300 |
10 May 2023 | USD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 16,400 |
9 May 2023 | USD | 1.344 | 1.344 | 1.3 | 1.3 | 1.3 | -0.059 (-4.34%) | 11,900 |
8 May 2023 | USD | 1.34 | 1.36 | 1.32 | 1.359 | 1.359 | +0.019 (+1.42%) | 8,200 |
5 May 2023 | USD | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | +0.09 (+7.20%) | 21,100 |
4 May 2023 | USD | 1.18 | 1.285 | 1.16 | 1.25 | 1.25 | +0.07 (+5.93%) | 33,400 |
3 May 2023 | USD | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.025 (-2.07%) | 14,900 |
2 May 2023 | USD | 1.2 | 1.205 | 1.16 | 1.205 | 1.205 | +0.005 (+0.42%) | 20,200 |
1 May 2023 | USD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 64,000 |
28 Apr 2023 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.022 (-1.85%) | 15,400 |