Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.36 | 1.5 | 1.27 | 1.49 | 1.49 | +0.06 (+4.20%) | 2,389,900 |
5 Jun 2023 | USD | 1.48 | 1.51 | 1.38 | 1.43 | 1.43 | -0.06 (-4.03%) | 3,285,900 |
2 Jun 2023 | USD | 1.54 | 1.56 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,867,400 |
1 Jun 2023 | USD | 1.5 | 1.55 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,921,600 |
31 May 2023 | USD | 1.49 | 1.55 | 1.45 | 1.5 | 1.5 | -0.07 (-4.46%) | 3,614,700 |
30 May 2023 | USD | 1.62 | 1.7 | 1.55 | 1.57 | 1.57 | +0.07 (+4.67%) | 3,265,000 |
26 May 2023 | USD | 1.5 | 1.59 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,545,000 |
25 May 2023 | USD | 1.52 | 1.55 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 1,610,100 |
24 May 2023 | USD | 1.57 | 1.61 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 1,856,700 |
23 May 2023 | USD | 1.62 | 1.74 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 1,832,900 |
22 May 2023 | USD | 1.54 | 1.7 | 1.48 | 1.63 | 1.63 | +0.07 (+4.49%) | 2,132,800 |
19 May 2023 | USD | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,098,800 |
18 May 2023 | USD | 1.63 | 1.68 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,577,000 |
17 May 2023 | USD | 1.53 | 1.65 | 1.49 | 1.63 | 1.63 | +0.06 (+3.82%) | 1,672,100 |
16 May 2023 | USD | 1.54 | 1.63 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,269,500 |
15 May 2023 | USD | 1.53 | 1.63 | 1.45 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,706,400 |
12 May 2023 | USD | 1.59 | 1.62 | 1.51 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,318,400 |
11 May 2023 | USD | 1.73 | 1.73 | 1.55 | 1.62 | 1.62 | -0.12 (-6.90%) | 2,745,500 |
10 May 2023 | USD | 1.73 | 1.83 | 1.68 | 1.74 | 1.74 | +0.06 (+3.57%) | 3,196,400 |
9 May 2023 | USD | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,286,700 |
8 May 2023 | USD | 1.78 | 1.8 | 1.63 | 1.67 | 1.67 | -0.17 (-9.24%) | 3,067,200 |
5 May 2023 | USD | 1.79 | 1.88 | 1.75 | 1.84 | 1.84 | +0.06 (+3.37%) | 2,099,200 |
4 May 2023 | USD | 1.82 | 1.88 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,369,200 |
3 May 2023 | USD | 1.71 | 1.77 | 1.6 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,684,800 |
2 May 2023 | USD | 1.66 | 1.82 | 1.61 | 1.78 | 1.78 | +0.11 (+6.59%) | 3,053,900 |
1 May 2023 | USD | 1.69 | 1.77 | 1.6 | 1.67 | 1.67 | -0.11 (-6.18%) | 3,229,800 |
28 Apr 2023 | USD | 1.67 | 1.78 | 1.58 | 1.78 | 1.78 | +0.09 (+5.33%) | 4,026,500 |
27 Apr 2023 | USD | 1.64 | 1.77 | 1.53 | 1.69 | 1.69 | +0.1 (+6.29%) | 4,641,100 |
26 Apr 2023 | USD | 1.51 | 1.73 | 1.51 | 1.59 | 1.59 | +0.2 (+14.39%) | 10,281,200 |
25 Apr 2023 | USD | 1.42 | 1.47 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 2,586,800 |