Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.8 | 1.93 | 1.8 | 1.9 | 1.9 | +0.07 (+3.83%) | 87,900 |
5 Jun 2023 | USD | 1.88 | 1.91 | 1.73 | 1.83 | 1.83 | -0.04 (-2.14%) | 77,800 |
2 Jun 2023 | USD | 1.87 | 1.9 | 1.78 | 1.87 | 1.87 | +0.02 (+1.08%) | 112,700 |
1 Jun 2023 | USD | 1.9 | 1.95 | 1.79 | 1.85 | 1.85 | 0.0 (0.0%) | 168,300 |
31 May 2023 | USD | 1.82 | 1.89 | 1.77 | 1.85 | 1.85 | +0.03 (+1.65%) | 191,600 |
30 May 2023 | USD | 1.77 | 1.83 | 1.71 | 1.82 | 1.82 | +0.09 (+5.20%) | 131,900 |
26 May 2023 | USD | 1.66 | 1.73 | 1.63 | 1.73 | 1.73 | +0.11 (+6.79%) | 77,700 |
25 May 2023 | USD | 1.7 | 1.794 | 1.6 | 1.62 | 1.62 | -0.1 (-5.81%) | 61,000 |
24 May 2023 | USD | 1.82 | 1.82 | 1.6 | 1.72 | 1.72 | -0.085 (-4.71%) | 49,500 |
23 May 2023 | USD | 1.6 | 1.94 | 1.6 | 1.805 | 1.805 | +0.2 (+12.46%) | 221,200 |
22 May 2023 | USD | 1.6 | 1.65 | 1.56 | 1.605 | 1.605 | +0.025 (+1.58%) | 21,200 |
19 May 2023 | USD | 1.6 | 1.64 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 23,200 |
18 May 2023 | USD | 1.65 | 1.65 | 1.52 | 1.6 | 1.6 | -0.04 (-2.44%) | 49,400 |
17 May 2023 | USD | 1.61 | 1.65 | 1.49 | 1.64 | 1.64 | +0.09 (+5.81%) | 53,500 |
16 May 2023 | USD | 1.59 | 1.625 | 1.5 | 1.55 | 1.55 | -0.05 (-3.13%) | 47,000 |
15 May 2023 | USD | 1.66 | 1.683 | 1.562 | 1.6 | 1.6 | -0.03 (-1.84%) | 50,700 |
12 May 2023 | USD | 1.64 | 1.7 | 1.55 | 1.63 | 1.63 | -0.03 (-1.81%) | 29,200 |
11 May 2023 | USD | 1.57 | 1.7 | 1.54 | 1.66 | 1.66 | +0.13 (+8.50%) | 88,900 |
10 May 2023 | USD | 1.7 | 1.7 | 1.51 | 1.53 | 1.53 | -0.17 (-10%) | 49,900 |
9 May 2023 | USD | 1.63 | 1.7 | 1.603 | 1.7 | 1.7 | +0.06 (+3.66%) | 175,800 |
8 May 2023 | USD | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | +0.07 (+4.46%) | 55,300 |
5 May 2023 | USD | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 79,900 |
4 May 2023 | USD | 1.61 | 1.64 | 1.51 | 1.62 | 1.62 | +0.04 (+2.53%) | 82,200 |
3 May 2023 | USD | 1.57 | 1.64 | 1.28 | 1.58 | 1.58 | +0.03 (+1.94%) | 245,000 |
2 May 2023 | USD | 1.56 | 1.62 | 1.5 | 1.55 | 1.55 | +0.08 (+5.44%) | 129,500 |
1 May 2023 | USD | 1.29 | 1.69 | 1.29 | 1.47 | 1.47 | +0.16 (+12.21%) | 169,900 |
28 Apr 2023 | USD | 1.55 | 1.59 | 1.29 | 1.31 | 1.31 | -0.16 (-10.88%) | 117,600 |
27 Apr 2023 | USD | 1.26 | 1.55 | 1.26 | 1.47 | 1.47 | +0.19 (+14.84%) | 200,500 |
26 Apr 2023 | USD | 1.25 | 1.39 | 1.11 | 1.28 | 1.28 | +0.05 (+4.07%) | 105,600 |
25 Apr 2023 | USD | 1.06 | 1.4 | 1.029 | 1.23 | 1.23 | +0.13 (+11.82%) | 211,100 |