Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.73 | 1.875 | 1.7 | 1.85 | 1.85 | +0.13 (+7.56%) | 607,900 |
12 Jun 2023 | USD | 1.74 | 1.77 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 432,400 |
9 Jun 2023 | USD | 1.72 | 1.77 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 475,500 |
8 Jun 2023 | USD | 1.6 | 1.7 | 1.57 | 1.67 | 1.67 | +0.12 (+7.74%) | 481,800 |
7 Jun 2023 | USD | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 316,600 |
6 Jun 2023 | USD | 1.68 | 1.69 | 1.51 | 1.57 | 1.57 | -0.09 (-5.42%) | 608,700 |
5 Jun 2023 | USD | 1.5 | 1.68 | 1.46 | 1.66 | 1.66 | +0.17 (+11.41%) | 736,800 |
2 Jun 2023 | USD | 1.64 | 1.64 | 1.41 | 1.49 | 1.49 | -0.15 (-9.15%) | 887,800 |
1 Jun 2023 | USD | 1.77 | 1.77 | 1.53 | 1.64 | 1.64 | -0.08 (-4.65%) | 804,400 |
31 May 2023 | USD | 1.61 | 1.81 | 1.61 | 1.72 | 1.72 | +0.06 (+3.61%) | 862,100 |
30 May 2023 | USD | 1.5 | 1.79 | 1.44 | 1.66 | 1.66 | +0.22 (+15.28%) | 2,149,200 |
26 May 2023 | USD | 1.23 | 1.48 | 1.23 | 1.44 | 1.44 | +0.23 (+19.01%) | 1,433,800 |
25 May 2023 | USD | 1.34 | 1.44 | 1.2 | 1.21 | 1.21 | -0.13 (-9.70%) | 1,240,900 |
24 May 2023 | USD | 1.3 | 1.44 | 1.29 | 1.34 | 1.34 | +0.11 (+8.94%) | 1,694,500 |
23 May 2023 | USD | 1.1 | 1.28 | 1.1 | 1.23 | 1.23 | +0.12 (+10.81%) | 1,305,700 |
22 May 2023 | USD | 1.13 | 1.14 | 1.097 | 1.11 | 1.11 | +0.01 (+0.91%) | 462,800 |
19 May 2023 | USD | 1.12 | 1.14 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 384,200 |
18 May 2023 | USD | 1.04 | 1.12 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 639,600 |
17 May 2023 | USD | 1.03 | 1.05 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 346,900 |
16 May 2023 | USD | 1 | 1.03 | 0.95 | 1.03 | 1.03 | 0.0 (0.0%) | 719,200 |
15 May 2023 | USD | 1.09 | 1.145 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 918,700 |
12 May 2023 | USD | 1.07 | 1.1 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 636,900 |
11 May 2023 | USD | 1.03 | 1.1 | 0.95 | 1.07 | 1.07 | -0.08 (-6.96%) | 1,759,200 |
10 May 2023 | USD | 1.02 | 1.22 | 1.01 | 1.15 | 1.15 | +0.164 (+16.63%) | 2,379,300 |
9 May 2023 | USD | 0.98 | 1.01 | 0.943 | 0.986 | 0.986 | +0.071 (+7.76%) | 550,300 |
8 May 2023 | USD | 0.99 | 1.02 | 0.885 | 0.915 | 0.915 | -0.095 (-9.41%) | 1,037,700 |
5 May 2023 | USD | 1.02 | 1.05 | 0.962 | 1.01 | 1.01 | -0.01 (-0.98%) | 654,500 |
4 May 2023 | USD | 1.06 | 1.06 | 0.93 | 1.02 | 1.02 | +0.091 (+9.80%) | 1,293,400 |
3 May 2023 | USD | 0.86 | 0.97 | 0.84 | 0.929 | 0.929 | +0.099 (+11.93%) | 1,126,600 |
2 May 2023 | USD | 0.83 | 0.854 | 0.764 | 0.83 | 0.83 | +0.006 (+0.73%) | 623,800 |