Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.77 | 1.834 | 1.66 | 1.69 | 1.69 | -0.07 (-3.98%) | 112,000 |
12 Jun 2023 | USD | 1.72 | 1.799 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 34,200 |
9 Jun 2023 | USD | 1.74 | 1.83 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 75,400 |
8 Jun 2023 | USD | 1.86 | 1.86 | 1.73 | 1.76 | 1.76 | -0.11 (-5.88%) | 87,900 |
7 Jun 2023 | USD | 1.87 | 1.9 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 45,400 |
6 Jun 2023 | USD | 1.94 | 1.943 | 1.82 | 1.89 | 1.89 | -0.04 (-2.07%) | 61,500 |
5 Jun 2023 | USD | 2.01 | 2.08 | 1.93 | 1.93 | 1.93 | -0.08 (-3.98%) | 53,200 |
2 Jun 2023 | USD | 1.95 | 2.12 | 1.95 | 2.01 | 2.01 | -0.01 (-0.50%) | 63,900 |
1 Jun 2023 | USD | 1.79 | 2.07 | 1.79 | 2.02 | 2.02 | +0.24 (+13.48%) | 136,600 |
31 May 2023 | USD | 2.07 | 2.07 | 1.78 | 1.78 | 1.78 | -0.29 (-14.01%) | 181,400 |
30 May 2023 | USD | 2.1 | 2.29 | 1.94 | 2.07 | 2.07 | +0.01 (+0.49%) | 175,800 |
26 May 2023 | USD | 2.29 | 2.64 | 2 | 2.06 | 2.06 | -0.06 (-2.83%) | 674,500 |
25 May 2023 | USD | 1.75 | 2.4 | 1.74 | 2.12 | 2.12 | +0.4 (+23.26%) | 1,188,300 |
24 May 2023 | USD | 1.6 | 1.72 | 1.585 | 1.72 | 1.72 | +0.16 (+10.26%) | 112,600 |
23 May 2023 | USD | 1.45 | 1.6 | 1.4 | 1.56 | 1.56 | +0.14 (+9.86%) | 95,900 |
22 May 2023 | USD | 1.38 | 1.43 | 1.35 | 1.42 | 1.42 | +0.07 (+5.19%) | 74,400 |
19 May 2023 | USD | 1.4 | 1.42 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 62,000 |
18 May 2023 | USD | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 25,500 |
17 May 2023 | USD | 1.32 | 1.43 | 1.3 | 1.42 | 1.42 | +0.07 (+5.19%) | 46,500 |
16 May 2023 | USD | 1.34 | 1.36 | 1.302 | 1.35 | 1.35 | -0.01 (-0.74%) | 26,500 |
15 May 2023 | USD | 1.32 | 1.36 | 1.29 | 1.36 | 1.36 | +0.04 (+3.03%) | 50,300 |
12 May 2023 | USD | 1.39 | 1.41 | 1.3 | 1.32 | 1.32 | -0.05 (-3.65%) | 51,800 |
11 May 2023 | USD | 1.3 | 1.45 | 1.28 | 1.37 | 1.37 | +0.12 (+9.60%) | 188,200 |
10 May 2023 | USD | 1.17 | 1.29 | 1.15 | 1.25 | 1.25 | +0.08 (+6.84%) | 106,500 |
9 May 2023 | USD | 1.14 | 1.17 | 1.133 | 1.17 | 1.17 | +0.01 (+0.86%) | 30,700 |
8 May 2023 | USD | 1.16 | 1.178 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 21,700 |
5 May 2023 | USD | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 55,600 |
4 May 2023 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 36,100 |
3 May 2023 | USD | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 44,100 |
2 May 2023 | USD | 1.08 | 1.22 | 1.077 | 1.16 | 1.16 | +0.06 (+5.45%) | 208,500 |