Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 151,900 |
5 Jun 2023 | USD | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 88,500 |
2 Jun 2023 | USD | 1.25 | 1.275 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 67,500 |
1 Jun 2023 | USD | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 46,000 |
31 May 2023 | USD | 1.29 | 1.34 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 622,500 |
30 May 2023 | USD | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 113,800 |
26 May 2023 | USD | 1.17 | 1.335 | 1.17 | 1.3 | 1.3 | +0.13 (+11.11%) | 292,100 |
25 May 2023 | USD | 1.16 | 1.193 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 31,000 |
24 May 2023 | USD | 1.2 | 1.2 | 1.145 | 1.2 | 1.2 | +0.01 (+0.84%) | 124,100 |
23 May 2023 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.06 (+5.31%) | 151,300 |
22 May 2023 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 90,000 |
19 May 2023 | USD | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 211,200 |
18 May 2023 | USD | 1.2 | 1.23 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 203,500 |
17 May 2023 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 37,800 |
16 May 2023 | USD | 1.16 | 1.21 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 92,400 |
15 May 2023 | USD | 1.23 | 1.23 | 1.1 | 1.17 | 1.17 | -0.05 (-4.10%) | 240,300 |
12 May 2023 | USD | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | +0.07 (+6.09%) | 180,300 |
11 May 2023 | USD | 1.21 | 1.218 | 1.09 | 1.15 | 1.15 | -0.07 (-5.74%) | 292,600 |
10 May 2023 | USD | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 93,400 |
9 May 2023 | USD | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 36,300 |
8 May 2023 | USD | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 122,400 |
5 May 2023 | USD | 1.22 | 1.249 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 125,700 |
4 May 2023 | USD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 65,900 |
3 May 2023 | USD | 1.18 | 1.24 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 98,400 |
2 May 2023 | USD | 1.21 | 1.215 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 100,200 |
1 May 2023 | USD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 53,100 |
28 Apr 2023 | USD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 41,600 |
27 Apr 2023 | USD | 1.18 | 1.215 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 112,400 |
26 Apr 2023 | USD | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 76,700 |
25 Apr 2023 | USD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 26,600 |