Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.59 | 1.705 | 1.58 | 1.68 | 1.68 | +0.07 (+4.35%) | 598,100 |
12 Jun 2023 | USD | 1.6 | 1.64 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 541,500 |
9 Jun 2023 | USD | 1.74 | 1.74 | 1.58 | 1.6 | 1.6 | -0.09 (-5.33%) | 390,800 |
8 Jun 2023 | USD | 1.76 | 1.82 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 282,300 |
7 Jun 2023 | USD | 1.85 | 1.91 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 534,000 |
6 Jun 2023 | USD | 1.67 | 1.89 | 1.67 | 1.83 | 1.83 | +0.17 (+10.24%) | 535,900 |
5 Jun 2023 | USD | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 543,300 |
2 Jun 2023 | USD | 1.6 | 1.7 | 1.56 | 1.69 | 1.69 | +0.15 (+9.74%) | 457,600 |
1 Jun 2023 | USD | 1.53 | 1.57 | 1.455 | 1.54 | 1.54 | +0.03 (+1.99%) | 333,500 |
31 May 2023 | USD | 1.58 | 1.642 | 1.471 | 1.51 | 1.51 | -0.08 (-5.03%) | 521,400 |
30 May 2023 | USD | 1.68 | 1.69 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 414,200 |
26 May 2023 | USD | 1.61 | 1.665 | 1.59 | 1.63 | 1.63 | +0.06 (+3.82%) | 210,600 |
25 May 2023 | USD | 1.68 | 1.706 | 1.57 | 1.57 | 1.57 | -0.1 (-5.99%) | 283,000 |
24 May 2023 | USD | 1.74 | 1.75 | 1.62 | 1.67 | 1.67 | -0.05 (-2.91%) | 290,700 |
23 May 2023 | USD | 1.78 | 1.935 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 974,700 |
22 May 2023 | USD | 1.55 | 1.785 | 1.54 | 1.75 | 1.75 | +0.23 (+15.13%) | 1,029,900 |
19 May 2023 | USD | 1.49 | 1.58 | 1.46 | 1.52 | 1.52 | +0.07 (+4.83%) | 330,600 |
18 May 2023 | USD | 1.44 | 1.47 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 182,500 |
17 May 2023 | USD | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | +0.06 (+4.35%) | 312,500 |
16 May 2023 | USD | 1.43 | 1.43 | 1.375 | 1.38 | 1.38 | -0.04 (-2.82%) | 201,500 |
15 May 2023 | USD | 1.41 | 1.44 | 1.36 | 1.42 | 1.42 | +0.01 (+0.71%) | 390,000 |
12 May 2023 | USD | 1.58 | 1.59 | 1.4 | 1.41 | 1.41 | -0.13 (-8.44%) | 287,500 |
11 May 2023 | USD | 1.61 | 1.62 | 1.51 | 1.54 | 1.54 | -0.09 (-5.52%) | 480,400 |
10 May 2023 | USD | 1.44 | 1.65 | 1.41 | 1.63 | 1.63 | +0.21 (+14.79%) | 900,800 |
9 May 2023 | USD | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 191,400 |
8 May 2023 | USD | 1.49 | 1.497 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 338,600 |
5 May 2023 | USD | 1.45 | 1.465 | 1.415 | 1.45 | 1.45 | +0.04 (+2.84%) | 393,100 |
4 May 2023 | USD | 1.45 | 1.52 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 431,300 |
3 May 2023 | USD | 1.42 | 1.52 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 353,900 |
2 May 2023 | USD | 1.46 | 1.5 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 300,900 |