Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.42 | 1.58 | 1.41 | 1.51 | 15.1 | +0.1 (+7.09%) | 2,539,800 |
5 Jun 2023 | USD | 1.39 | 1.49 | 1.38 | 1.41 | 14.1 | +0.01 (+0.71%) | 1,294,800 |
2 Jun 2023 | USD | 1.41 | 1.42 | 1.34 | 1.4 | 14 | 0.0 (0.0%) | 1,378,300 |
1 Jun 2023 | USD | 1.41 | 1.45 | 1.36 | 1.4 | 14 | 0.0 (0.0%) | 913,100 |
31 May 2023 | USD | 1.35 | 1.43 | 1.33 | 1.4 | 14 | +0.03 (+2.19%) | 1,621,200 |
30 May 2023 | USD | 1.3 | 1.4 | 1.3 | 1.37 | 13.7 | +0.05 (+3.79%) | 2,101,300 |
26 May 2023 | USD | 1.32 | 1.36 | 1.25 | 1.32 | 13.2 | +0.03 (+2.33%) | 1,395,500 |
25 May 2023 | USD | 1.33 | 1.36 | 1.26 | 1.29 | 12.9 | -0.04 (-3.01%) | 1,709,900 |
24 May 2023 | USD | 1.43 | 1.43 | 1.31 | 1.33 | 13.3 | -0.09 (-6.34%) | 1,736,500 |
23 May 2023 | USD | 1.53 | 1.53 | 1.36 | 1.42 | 14.2 | -0.12 (-7.79%) | 2,891,000 |
22 May 2023 | USD | 1.53 | 1.61 | 1.42 | 1.54 | 15.4 | -0.04 (-2.53%) | 4,613,100 |
19 May 2023 | USD | 1.44 | 1.64 | 1.33 | 1.58 | 15.8 | +0.28 (+21.54%) | 7,919,100 |
18 May 2023 | USD | 1.75 | 1.96 | 1.21 | 1.3 | 13 | -0.52 (-28.57%) | 13,104,200 |
17 May 2023 | USD | 1.3 | 1.88 | 1.26 | 1.82 | 18.2 | +0.53 (+41.09%) | 14,844,900 |
16 May 2023 | USD | 1.35 | 1.38 | 1.27 | 1.29 | 12.9 | -0.05 (-3.73%) | 1,912,700 |
15 May 2023 | USD | 1.25 | 1.42 | 1.23 | 1.34 | 13.4 | +0.09 (+7.20%) | 2,410,100 |
12 May 2023 | USD | 1.15 | 1.31 | 1.14 | 1.25 | 12.5 | +0.09 (+7.76%) | 2,351,000 |
11 May 2023 | USD | 1.16 | 1.19 | 1.13 | 1.16 | 11.6 | -0.03 (-2.52%) | 1,075,000 |
10 May 2023 | USD | 1.16 | 1.19 | 1.13 | 1.19 | 11.9 | +0.03 (+2.59%) | 1,048,100 |
9 May 2023 | USD | 1.18 | 1.18 | 1.12 | 1.16 | 11.6 | -0.03 (-2.52%) | 1,262,700 |
8 May 2023 | USD | 1.17 | 1.2 | 1.14 | 1.19 | 11.9 | +0.01 (+0.85%) | 921,400 |
5 May 2023 | USD | 1.17 | 1.19 | 1.15 | 1.18 | 11.8 | +0.01 (+0.85%) | 1,556,400 |
4 May 2023 | USD | 1.15 | 1.18 | 1.1 | 1.17 | 11.7 | +0.02 (+1.74%) | 1,768,400 |
3 May 2023 | USD | 1.12 | 1.19 | 1.1 | 1.15 | 11.5 | +0.01 (+0.88%) | 2,023,600 |
2 May 2023 | USD | 1.19 | 1.21 | 1.13 | 1.14 | 11.4 | -0.05 (-4.20%) | 1,389,300 |
1 May 2023 | USD | 1.11 | 1.21 | 1.11 | 1.19 | 11.9 | +0.06 (+5.31%) | 1,213,500 |
28 Apr 2023 | USD | 1.12 | 1.16 | 1.1 | 1.13 | 11.3 | +0.01 (+0.89%) | 1,860,600 |
27 Apr 2023 | USD | 1.15 | 1.15 | 1.12 | 1.12 | 11.2 | -0.03 (-2.61%) | 817,100 |
26 Apr 2023 | USD | 1.1 | 1.16 | 1.1 | 1.15 | 11.5 | +0.02 (+1.77%) | 1,956,700 |
25 Apr 2023 | USD | 1.14 | 1.18 | 1.12 | 1.13 | 11.3 | -0.04 (-3.42%) | 781,600 |