Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.26 | 1.3 | 1.22 | 1.3 | 195 | +0.09 (+7.44%) | 268,500 |
5 Jun 2023 | USD | 1.26 | 1.27 | 1.17 | 1.21 | 181.5 | -0.06 (-4.72%) | 284,100 |
2 Jun 2023 | USD | 1.31 | 1.31 | 1.22 | 1.27 | 190.5 | -0.03 (-2.31%) | 254,200 |
1 Jun 2023 | USD | 1.23 | 1.32 | 1.21 | 1.3 | 195 | +0.07 (+5.69%) | 377,900 |
31 May 2023 | USD | 1.22 | 1.28 | 1.2 | 1.23 | 184.5 | -0.05 (-3.91%) | 237,600 |
30 May 2023 | USD | 1.34 | 1.38 | 1.23 | 1.28 | 192 | -0.06 (-4.48%) | 746,000 |
26 May 2023 | USD | 1.33 | 1.46 | 1.29 | 1.34 | 201 | -0.02 (-1.47%) | 945,300 |
25 May 2023 | USD | 1.2 | 1.41 | 1.12 | 1.36 | 204 | +0.16 (+13.33%) | 2,764,900 |
24 May 2023 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 180 | -0.09 (-6.98%) | 346,600 |
23 May 2023 | USD | 1.27 | 1.29 | 1.21 | 1.29 | 193.5 | -0.01 (-0.77%) | 350,900 |
22 May 2023 | USD | 1.25 | 1.31 | 1.21 | 1.3 | 195 | +0.01 (+0.78%) | 405,400 |
19 May 2023 | USD | 1.32 | 1.32 | 1.23 | 1.29 | 193.5 | +0.07 (+5.74%) | 1,314,900 |
18 May 2023 | USD | 1.33 | 1.33 | 1.18 | 1.22 | 183 | -0.12 (-8.96%) | 795,500 |
17 May 2023 | USD | 1.33 | 1.35 | 1.24 | 1.34 | 201 | 0.0 (0.0%) | 1,014,800 |
16 May 2023 | USD | 1.45 | 1.49 | 1.26 | 1.34 | 201 | -0.27 (-16.77%) | 2,738,900 |
15 May 2023 | USD | 2.17 | 2.68 | 1.55 | 1.61 | 241.5 | +0.03 (+1.90%) | 59,418,800 |
12 May 2023 | USD | 1.39 | 1.62 | 1.25 | 1.58 | 237 | +0.19 (+13.67%) | 2,682,500 |
11 May 2023 | USD | 1.24 | 1.48 | 1.24 | 1.39 | 208.5 | +0.11 (+8.59%) | 548,600 |
10 May 2023 | USD | 1.22 | 1.32 | 1.16 | 1.28 | 192 | +0.08 (+6.67%) | 162,100 |
9 May 2023 | USD | 1.16 | 1.22 | 1.11 | 1.2 | 180 | +0.01 (+0.84%) | 80,100 |
8 May 2023 | USD | 1.22 | 1.22 | 1.15 | 1.19 | 178.5 | -0.02 (-1.65%) | 83,500 |
5 May 2023 | USD | 1.11 | 1.21 | 1.08 | 1.21 | 181.5 | +0.07 (+6.14%) | 186,300 |
4 May 2023 | USD | 1.04 | 1.16 | 1.04 | 1.14 | 171 | +0.03 (+2.70%) | 183,300 |
3 May 2023 | USD | 1.07 | 1.12 | 1 | 1.11 | 166.5 | +0.03 (+2.78%) | 251,500 |
2 May 2023 | USD | 1.15 | 1.16 | 1.03 | 1.08 | 162 | -0.04 (-3.57%) | 191,800 |
1 May 2023 | USD | 1.14 | 1.17 | 1.05 | 1.12 | 168 | -0.05 (-4.27%) | 141,900 |
28 Apr 2023 | USD | 1.06 | 1.21 | 1.03 | 1.17 | 175.5 | +0.14 (+13.59%) | 598,700 |
27 Apr 2023 | USD | 0.97 | 1.06 | 0.95 | 1.03 | 154.5 | +0.03 (+3%) | 192,500 |
26 Apr 2023 | USD | 1.17 | 1.19 | 0.98 | 1 | 150 | -0.17 (-14.53%) | 295,900 |
25 Apr 2023 | USD | 1.22 | 1.26 | 1.14 | 1.17 | 175.5 | -0.1 (-7.87%) | 147,600 |