Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.25 | 1.47 | 1.23 | 1.46 | 1.46 | +0.18 (+14.06%) | 3,084,800 |
5 Jun 2023 | USD | 1.21 | 1.335 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 1,477,700 |
2 Jun 2023 | USD | 1.26 | 1.33 | 1.18 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,244,500 |
1 Jun 2023 | USD | 1.19 | 1.34 | 1.17 | 1.3 | 1.3 | +0.13 (+11.11%) | 1,977,700 |
31 May 2023 | USD | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 722,900 |
30 May 2023 | USD | 1.24 | 1.268 | 1.15 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,643,300 |
26 May 2023 | USD | 1.14 | 1.245 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,881,900 |
25 May 2023 | USD | 1.31 | 1.33 | 1.11 | 1.18 | 1.18 | -0.05 (-4.07%) | 2,134,200 |
24 May 2023 | USD | 1.15 | 1.27 | 1.13 | 1.23 | 1.23 | +0.07 (+6.03%) | 2,873,500 |
23 May 2023 | USD | 1.57 | 1.65 | 1.04 | 1.16 | 1.16 | -0.13 (-10.08%) | 23,174,500 |
22 May 2023 | USD | 1.31 | 1.45 | 1.22 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,380,100 |
19 May 2023 | USD | 1.37 | 1.37 | 1.26 | 1.3 | 1.3 | -0.05 (-3.70%) | 220,100 |
18 May 2023 | USD | 1.34 | 1.44 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 437,800 |
17 May 2023 | USD | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -0.07 (-4.93%) | 332,600 |
16 May 2023 | USD | 1.35 | 1.43 | 1.32 | 1.42 | 1.42 | +0.09 (+6.77%) | 556,400 |
15 May 2023 | USD | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | +0.07 (+5.56%) | 195,100 |
12 May 2023 | USD | 1.24 | 1.3 | 1.18 | 1.26 | 1.26 | 0.0 (0.0%) | 190,400 |
11 May 2023 | USD | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 81,900 |
10 May 2023 | USD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 169,200 |
9 May 2023 | USD | 1.3 | 1.32 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 144,000 |
8 May 2023 | USD | 1.14 | 1.3 | 1.12 | 1.28 | 1.28 | +0.17 (+15.32%) | 418,900 |
5 May 2023 | USD | 1.1 | 1.16 | 1.09 | 1.11 | 1.11 | +0.04 (+3.74%) | 128,500 |
4 May 2023 | USD | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 154,500 |
3 May 2023 | USD | 1.12 | 1.15 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 100,900 |
2 May 2023 | USD | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 158,200 |
1 May 2023 | USD | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 113,300 |
28 Apr 2023 | USD | 1.23 | 1.237 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 375,900 |
27 Apr 2023 | USD | 1.21 | 1.27 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 197,900 |
26 Apr 2023 | USD | 1.2 | 1.24 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 121,700 |
25 Apr 2023 | USD | 1.2 | 1.22 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 97,600 |