Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.13 | 1.27 | 1.13 | 1.26 | 1.26 | +0.1 (+8.62%) | 2,246,900 |
5 Jun 2023 | USD | 1.18 | 1.19 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,898,300 |
2 Jun 2023 | USD | 1.13 | 1.16 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 1,985,300 |
1 Jun 2023 | USD | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,058,300 |
31 May 2023 | USD | 1.14 | 1.23 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 4,917,100 |
30 May 2023 | USD | 1.27 | 1.29 | 1.13 | 1.15 | 1.15 | -0.11 (-8.73%) | 2,313,500 |
26 May 2023 | USD | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 3,382,400 |
25 May 2023 | USD | 1.42 | 1.42 | 1.27 | 1.33 | 1.33 | -0.1 (-6.99%) | 2,790,900 |
24 May 2023 | USD | 1.46 | 1.51 | 1.4 | 1.43 | 1.43 | -0.08 (-5.30%) | 2,001,300 |
23 May 2023 | USD | 1.38 | 1.62 | 1.38 | 1.51 | 1.51 | +0.15 (+11.03%) | 2,675,700 |
22 May 2023 | USD | 1.32 | 1.37 | 1.3 | 1.36 | 1.36 | +0.07 (+5.43%) | 1,425,300 |
19 May 2023 | USD | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,345,500 |
18 May 2023 | USD | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -0.06 (-4.44%) | 1,679,400 |
17 May 2023 | USD | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,998,900 |
16 May 2023 | USD | 1.31 | 1.31 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,182,300 |
15 May 2023 | USD | 1.31 | 1.48 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 2,067,300 |
12 May 2023 | USD | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 5,815,900 |
11 May 2023 | USD | 1.29 | 1.35 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,793,700 |
10 May 2023 | USD | 1.28 | 1.3 | 1.18 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,556,700 |
9 May 2023 | USD | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,514,800 |
8 May 2023 | USD | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -0.07 (-5.22%) | 3,499,100 |
5 May 2023 | USD | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,162,600 |
4 May 2023 | USD | 1.34 | 1.39 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,455,100 |
3 May 2023 | USD | 1.38 | 1.39 | 1.28 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,598,600 |
2 May 2023 | USD | 1.49 | 1.51 | 1.35 | 1.37 | 1.37 | -0.14 (-9.27%) | 2,042,200 |
1 May 2023 | USD | 1.44 | 1.53 | 1.41 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,580,100 |
28 Apr 2023 | USD | 1.4 | 1.5 | 1.31 | 1.47 | 1.47 | -0.13 (-8.13%) | 3,412,700 |
27 Apr 2023 | USD | 1.55 | 1.78 | 1.51 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,517,200 |
26 Apr 2023 | USD | 1.61 | 1.64 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 3,051,400 |
25 Apr 2023 | USD | 1.62 | 1.7 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,802,000 |