Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 1.07 | 1.14 | 1.06 | 1.13 | 1.13 | +0.08 (+7.62%) | 158,100 |
1 Jun 2023 | USD | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 167,500 |
31 May 2023 | USD | 1.11 | 1.145 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 157,400 |
30 May 2023 | USD | 1.16 | 1.175 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 67,000 |
26 May 2023 | USD | 1.18 | 1.21 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 143,100 |
25 May 2023 | USD | 1.14 | 1.16 | 1.102 | 1.13 | 1.13 | -0.01 (-0.88%) | 121,700 |
24 May 2023 | USD | 1.17 | 1.22 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 189,200 |
23 May 2023 | USD | 1.16 | 1.2 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 199,300 |
22 May 2023 | USD | 1.22 | 1.31 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 194,600 |
19 May 2023 | USD | 1.24 | 1.255 | 1.14 | 1.22 | 1.22 | +0.08 (+7.02%) | 249,800 |
18 May 2023 | USD | 1.21 | 1.32 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 214,800 |
17 May 2023 | USD | 1.16 | 1.21 | 1.11 | 1.19 | 1.19 | +0.06 (+5.31%) | 183,300 |
16 May 2023 | USD | 1.11 | 1.19 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 168,600 |
15 May 2023 | USD | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 162,900 |
12 May 2023 | USD | 1.05 | 1.14 | 1.024 | 1.08 | 1.08 | -0.015 (-1.37%) | 220,900 |
11 May 2023 | USD | 1.29 | 1.3 | 1.09 | 1.095 | 1.095 | -0.165 (-13.10%) | 251,800 |
10 May 2023 | USD | 1.33 | 1.36 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 180,000 |
9 May 2023 | USD | 1.41 | 1.41 | 1.27 | 1.33 | 1.33 | -0.05 (-3.62%) | 170,500 |
8 May 2023 | USD | 1.31 | 1.4 | 1.285 | 1.38 | 1.38 | +0.1 (+7.81%) | 129,100 |
5 May 2023 | USD | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 41,000 |
4 May 2023 | USD | 1.39 | 1.39 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 251,800 |
3 May 2023 | USD | 1.19 | 1.4 | 1.18 | 1.37 | 1.37 | +0.185 (+15.61%) | 138,400 |
2 May 2023 | USD | 1.36 | 1.4 | 1.17 | 1.185 | 1.185 | -0.195 (-14.13%) | 227,400 |
1 May 2023 | USD | 1.35 | 1.446 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 97,900 |
28 Apr 2023 | USD | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 89,200 |
27 Apr 2023 | USD | 1.33 | 1.38 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 109,700 |
26 Apr 2023 | USD | 1.28 | 1.379 | 1.24 | 1.33 | 1.33 | +0.05 (+3.91%) | 129,700 |
25 Apr 2023 | USD | 1.25 | 1.3 | 1.225 | 1.28 | 1.28 | 0.0 (0.0%) | 106,100 |
24 Apr 2023 | USD | 1.28 | 1.3 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 53,300 |
21 Apr 2023 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 164,700 |