Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.37 | 1.45 | 1.37 | 1.44 | 14.4 | +0.07 (+5.11%) | 161,600 |
5 Jun 2023 | USD | 1.38 | 1.42 | 1.35 | 1.37 | 13.7 | -0.04 (-2.84%) | 310,100 |
2 Jun 2023 | USD | 1.4 | 1.44 | 1.38 | 1.41 | 14.1 | +0.05 (+3.68%) | 286,100 |
1 Jun 2023 | USD | 1.4 | 1.44 | 1.33 | 1.36 | 13.6 | -0.04 (-2.86%) | 240,600 |
31 May 2023 | USD | 1.34 | 1.42 | 1.34 | 1.4 | 14 | +0.03 (+2.19%) | 129,000 |
30 May 2023 | USD | 1.34 | 1.447 | 1.34 | 1.37 | 13.7 | 0.0 (0.0%) | 206,100 |
26 May 2023 | USD | 1.39 | 1.42 | 1.33 | 1.37 | 13.7 | -0.02 (-1.44%) | 147,900 |
25 May 2023 | USD | 1.49 | 1.501 | 1.36 | 1.39 | 13.9 | -0.1 (-6.71%) | 387,500 |
24 May 2023 | USD | 1.47 | 1.543 | 1.45 | 1.49 | 14.9 | -0.01 (-0.67%) | 191,300 |
23 May 2023 | USD | 1.57 | 1.623 | 1.48 | 1.5 | 15 | -0.1 (-6.25%) | 114,000 |
22 May 2023 | USD | 1.62 | 1.65 | 1.55 | 1.6 | 16 | -0.02 (-1.23%) | 120,400 |
19 May 2023 | USD | 1.59 | 1.645 | 1.53 | 1.62 | 16.2 | +0.02 (+1.25%) | 185,200 |
18 May 2023 | USD | 1.75 | 1.772 | 1.58 | 1.6 | 16 | -0.15 (-8.57%) | 253,500 |
17 May 2023 | USD | 1.6 | 1.88 | 1.572 | 1.75 | 17.5 | +0.15 (+9.38%) | 430,600 |
16 May 2023 | USD | 1.5 | 1.667 | 1.32 | 1.6 | 16 | +0.045 (+2.89%) | 310,900 |
15 May 2023 | USD | 1.65 | 1.73 | 1.55 | 1.555 | 15.55 | -0.115 (-6.89%) | 183,800 |
12 May 2023 | USD | 1.82 | 1.85 | 1.62 | 1.67 | 16.7 | -0.13 (-7.22%) | 438,000 |
11 May 2023 | USD | 1.68 | 1.85 | 1.67 | 1.8 | 18 | +0.09 (+5.26%) | 744,700 |
10 May 2023 | USD | 1.56 | 1.88 | 1.48 | 1.71 | 17.1 | +0.09 (+5.56%) | 1,565,300 |
9 May 2023 | USD | 1.25 | 1.66 | 1.16 | 1.62 | 16.2 | +0.4 (+32.79%) | 1,545,400 |
8 May 2023 | USD | 1.09 | 1.275 | 1.04 | 1.22 | 12.2 | +0.11 (+9.91%) | 827,000 |
5 May 2023 | USD | 1.13 | 1.16 | 1.08 | 1.11 | 11.1 | -0.02 (-1.77%) | 446,100 |
4 May 2023 | USD | 1.13 | 1.2 | 1.08 | 1.13 | 11.3 | +0.04 (+3.67%) | 550,200 |
3 May 2023 | USD | 1.01 | 1.178 | 0.987 | 1.09 | 10.9 | +0.07 (+6.86%) | 459,300 |
2 May 2023 | USD | 1 | 1.07 | 0.9 | 1.02 | 10.2 | +0.02 (+2%) | 1,432,500 |
1 May 2023 | USD | 1.16 | 1.23 | 0.97 | 1 | 10 | -0.12 (-10.71%) | 853,000 |
28 Apr 2023 | USD | 0.85 | 1.17 | 0.85 | 1.12 | 11.2 | +0.286 (+34.29%) | 2,420,300 |
27 Apr 2023 | USD | 0.805 | 0.87 | 0.805 | 0.834 | 8.34 | +0.015 (+1.83%) | 235,400 |
26 Apr 2023 | USD | 0.83 | 0.85 | 0.8 | 0.819 | 8.19 | -0.024 (-2.85%) | 567,500 |
25 Apr 2023 | USD | 0.911 | 0.93 | 0.831 | 0.843 | 8.43 | -0.068 (-7.46%) | 409,900 |