Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -0.07 (-4.29%) | 202,400 |
7 Jun 2023 | USD | 1.63 | 1.71 | 1.6 | 1.63 | 1.63 | +0.05 (+3.16%) | 661,100 |
6 Jun 2023 | USD | 1.48 | 1.63 | 1.45 | 1.58 | 1.58 | +0.1 (+6.76%) | 706,900 |
5 Jun 2023 | USD | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 531,500 |
2 Jun 2023 | USD | 1.35 | 1.57 | 1.34 | 1.53 | 1.53 | +0.21 (+15.91%) | 1,256,200 |
1 Jun 2023 | USD | 1.27 | 1.36 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 667,900 |
31 May 2023 | USD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 329,700 |
30 May 2023 | USD | 1.29 | 1.37 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 532,000 |
26 May 2023 | USD | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 427,000 |
25 May 2023 | USD | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -0.05 (-3.73%) | 476,400 |
24 May 2023 | USD | 1.38 | 1.38 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 588,900 |
23 May 2023 | USD | 1.4 | 1.44 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 453,300 |
22 May 2023 | USD | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 404,900 |
19 May 2023 | USD | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 698,900 |
18 May 2023 | USD | 1.41 | 1.44 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 530,300 |
17 May 2023 | USD | 1.36 | 1.47 | 1.32 | 1.41 | 1.41 | +0.07 (+5.22%) | 1,019,500 |
16 May 2023 | USD | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | -0.03 (-2.19%) | 436,000 |
15 May 2023 | USD | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 413,500 |
12 May 2023 | USD | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -0.06 (-4.20%) | 611,200 |
11 May 2023 | USD | 1.39 | 1.44 | 1.36 | 1.43 | 1.43 | +0.04 (+2.88%) | 444,800 |
10 May 2023 | USD | 1.46 | 1.48 | 1.34 | 1.39 | 1.39 | -0.03 (-2.11%) | 956,500 |
9 May 2023 | USD | 1.54 | 1.54 | 1.41 | 1.42 | 1.42 | -0.13 (-8.39%) | 837,500 |
8 May 2023 | USD | 1.53 | 1.69 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 739,000 |
5 May 2023 | USD | 1.5 | 1.56 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 1,070,800 |
4 May 2023 | USD | 1.66 | 1.7 | 1.45 | 1.46 | 1.46 | -0.29 (-16.57%) | 1,513,900 |
3 May 2023 | USD | 1.85 | 1.88 | 1.73 | 1.75 | 1.75 | -0.09 (-4.89%) | 856,400 |
2 May 2023 | USD | 1.86 | 1.88 | 1.77 | 1.84 | 1.84 | -0.04 (-2.13%) | 783,700 |
1 May 2023 | USD | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 381,000 |
28 Apr 2023 | USD | 1.73 | 1.9 | 1.73 | 1.87 | 1.87 | +0.11 (+6.25%) | 813,800 |
27 Apr 2023 | USD | 1.79 | 1.81 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 651,900 |