Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.33 | 1.5 | 1.31 | 1.47 | 1.47 | +0.11 (+8.09%) | 110,400 |
5 Jun 2023 | USD | 1.34 | 1.36 | 1.29 | 1.36 | 1.36 | +0.02 (+1.49%) | 63,500 |
2 Jun 2023 | USD | 1.2 | 1.36 | 1.2 | 1.34 | 1.34 | +0.14 (+11.67%) | 172,300 |
1 Jun 2023 | USD | 1.21 | 1.22 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 48,300 |
31 May 2023 | USD | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 43,000 |
30 May 2023 | USD | 1.22 | 1.28 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 79,800 |
26 May 2023 | USD | 1.27 | 1.29 | 1.2 | 1.24 | 1.24 | -0.025 (-1.98%) | 110,500 |
25 May 2023 | USD | 1.33 | 1.33 | 1.21 | 1.265 | 1.265 | -0.045 (-3.44%) | 54,800 |
24 May 2023 | USD | 1.28 | 1.356 | 1.27 | 1.31 | 1.31 | 0.0 (0.0%) | 48,100 |
23 May 2023 | USD | 1.32 | 1.39 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 91,000 |
22 May 2023 | USD | 1.22 | 1.3 | 1.21 | 1.3 | 1.3 | +0.11 (+9.24%) | 70,600 |
19 May 2023 | USD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 28,600 |
18 May 2023 | USD | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 42,900 |
17 May 2023 | USD | 1.2 | 1.24 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 42,500 |
16 May 2023 | USD | 1.29 | 1.29 | 1.16 | 1.22 | 1.22 | -0.01 (-0.81%) | 63,500 |
15 May 2023 | USD | 1.2 | 1.26 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 22,300 |
12 May 2023 | USD | 1.2 | 1.243 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 81,900 |
11 May 2023 | USD | 1.23 | 1.288 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 59,800 |
10 May 2023 | USD | 1.24 | 1.27 | 1.2 | 1.26 | 1.26 | +0.041 (+3.36%) | 62,200 |
9 May 2023 | USD | 1.2 | 1.25 | 1.2 | 1.219 | 1.219 | +0.019 (+1.58%) | 29,800 |
8 May 2023 | USD | 1.22 | 1.25 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 41,000 |
5 May 2023 | USD | 1.24 | 1.27 | 1.2 | 1.26 | 1.26 | +0.055 (+4.56%) | 47,300 |
4 May 2023 | USD | 1.2 | 1.24 | 1.2 | 1.205 | 1.205 | -0.015 (-1.23%) | 30,200 |
3 May 2023 | USD | 1.15 | 1.24 | 1.12 | 1.22 | 1.22 | +0.075 (+6.55%) | 121,200 |
2 May 2023 | USD | 1.26 | 1.316 | 1.14 | 1.145 | 1.145 | -0.135 (-10.55%) | 96,200 |
1 May 2023 | USD | 1.35 | 1.37 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 49,100 |
28 Apr 2023 | USD | 1.3 | 1.35 | 1.28 | 1.31 | 1.31 | +0.001 (+0.08%) | 27,700 |
27 Apr 2023 | USD | 1.32 | 1.32 | 1.26 | 1.309 | 1.309 | -0.011 (-0.83%) | 54,600 |
26 Apr 2023 | USD | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 51,800 |
25 Apr 2023 | USD | 1.39 | 1.415 | 1.31 | 1.32 | 1.32 | -0.11 (-7.69%) | 59,500 |