Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.7 | 1.82 | 1.65 | 1.79 | 32.22 | +0.05 (+2.87%) | 582,200 |
6 Jun 2023 | USD | 1.57 | 1.95 | 1.51 | 1.74 | 31.32 | +0.23 (+15.23%) | 4,106,900 |
5 Jun 2023 | USD | 1.4 | 1.65 | 1.34 | 1.51 | 27.18 | +0.12 (+8.63%) | 1,655,600 |
2 Jun 2023 | USD | 1.34 | 1.43 | 1.31 | 1.39 | 25.02 | +0.08 (+6.11%) | 341,700 |
1 Jun 2023 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 23.58 | +0.03 (+2.34%) | 156,800 |
31 May 2023 | USD | 1.26 | 1.31 | 1.25 | 1.28 | 23.04 | +0.05 (+4.07%) | 146,100 |
30 May 2023 | USD | 1.29 | 1.31 | 1.23 | 1.23 | 22.14 | -0.02 (-1.60%) | 372,100 |
26 May 2023 | USD | 1.29 | 1.3 | 1.22 | 1.25 | 22.5 | -0.05 (-3.85%) | 212,800 |
25 May 2023 | USD | 1.36 | 1.4 | 1.29 | 1.3 | 23.4 | -0.09 (-6.47%) | 330,800 |
24 May 2023 | USD | 1.45 | 1.45 | 1.36 | 1.39 | 25.02 | -0.07 (-4.79%) | 236,800 |
23 May 2023 | USD | 1.44 | 1.5 | 1.44 | 1.46 | 26.28 | +0.02 (+1.39%) | 168,200 |
22 May 2023 | USD | 1.46 | 1.49 | 1.42 | 1.44 | 25.92 | -0.05 (-3.36%) | 227,200 |
19 May 2023 | USD | 1.47 | 1.51 | 1.46 | 1.49 | 26.82 | -0.02 (-1.32%) | 120,000 |
18 May 2023 | USD | 1.49 | 1.56 | 1.41 | 1.51 | 27.18 | +0.02 (+1.34%) | 389,900 |
17 May 2023 | USD | 1.42 | 1.53 | 1.38 | 1.49 | 26.82 | +0.07 (+4.93%) | 346,700 |
16 May 2023 | USD | 1.46 | 1.49 | 1.38 | 1.42 | 25.56 | -0.07 (-4.70%) | 294,600 |
15 May 2023 | USD | 1.55 | 1.56 | 1.46 | 1.49 | 26.82 | -0.06 (-3.87%) | 278,000 |
12 May 2023 | USD | 1.62 | 1.62 | 1.51 | 1.55 | 27.9 | -0.08 (-4.91%) | 311,100 |
11 May 2023 | USD | 1.58 | 1.7 | 1.47 | 1.63 | 29.34 | +0.02 (+1.24%) | 509,300 |
10 May 2023 | USD | 1.71 | 1.71 | 1.57 | 1.61 | 28.98 | -0.11 (-6.40%) | 389,500 |
9 May 2023 | USD | 1.63 | 1.85 | 1.57 | 1.72 | 30.96 | +0.07 (+4.24%) | 1,008,100 |
8 May 2023 | USD | 1.61 | 1.7 | 1.51 | 1.65 | 29.7 | +0.04 (+2.48%) | 695,300 |
5 May 2023 | USD | 1.54 | 1.64 | 1.5 | 1.61 | 28.98 | +0.08 (+5.23%) | 948,700 |
4 May 2023 | USD | 1.55 | 1.6 | 1.49 | 1.53 | 27.54 | -0.07 (-4.38%) | 673,300 |
3 May 2023 | USD | 1.5 | 1.66 | 1.36 | 1.6 | 28.8 | +0.24 (+17.65%) | 2,188,300 |
2 May 2023 | USD | 1.49 | 1.49 | 1.36 | 1.36 | 24.48 | -0.11 (-7.48%) | 1,605,500 |
1 May 2023 | USD | 1.52 | 1.54 | 1.45 | 1.47 | 26.46 | -0.17 (-10.37%) | 511,400 |
28 Apr 2023 | USD | 1.64 | 1.68 | 1.58 | 1.64 | 29.52 | -0.05 (-2.96%) | 423,100 |
27 Apr 2023 | USD | 1.82 | 1.82 | 1.61 | 1.69 | 30.42 | -0.07 (-3.98%) | 894,600 |
26 Apr 2023 | USD | 1.81 | 1.81 | 1.57 | 1.76 | 31.68 | -0.1 (-5.38%) | 972,200 |