Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.75 | 2.05 | 1.732 | 1.93 | 1.93 | +0.22 (+12.87%) | 1,170,900 |
26 May 2023 | USD | 1.61 | 1.77 | 1.581 | 1.71 | 1.71 | +0.1 (+6.21%) | 548,600 |
25 May 2023 | USD | 1.75 | 1.96 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,475,800 |
24 May 2023 | USD | 1.73 | 1.742 | 1.51 | 1.62 | 1.62 | -0.05 (-2.99%) | 771,200 |
23 May 2023 | USD | 1.82 | 1.9 | 1.67 | 1.67 | 1.67 | -0.14 (-7.73%) | 978,000 |
22 May 2023 | USD | 1.42 | 1.89 | 1.415 | 1.81 | 1.81 | +0.42 (+30.22%) | 2,772,100 |
19 May 2023 | USD | 1.2 | 1.4 | 1.18 | 1.39 | 1.39 | +0.21 (+17.80%) | 558,700 |
18 May 2023 | USD | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.025 (-2.07%) | 387,900 |
17 May 2023 | USD | 1.19 | 1.23 | 1.13 | 1.205 | 1.205 | +0.035 (+2.99%) | 371,800 |
16 May 2023 | USD | 1.35 | 1.35 | 1.14 | 1.17 | 1.17 | -0.11 (-8.59%) | 506,000 |
15 May 2023 | USD | 1.29 | 1.36 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 288,700 |
12 May 2023 | USD | 1.24 | 1.31 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 679,900 |
11 May 2023 | USD | 1.29 | 1.389 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 380,900 |
10 May 2023 | USD | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -0.015 (-1.13%) | 158,700 |
9 May 2023 | USD | 1.42 | 1.42 | 1.255 | 1.325 | 1.325 | -0.095 (-6.69%) | 234,900 |
8 May 2023 | USD | 1.4 | 1.5 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 363,300 |
5 May 2023 | USD | 1.32 | 1.43 | 1.255 | 1.39 | 1.39 | +0.08 (+6.11%) | 602,500 |
4 May 2023 | USD | 1.31 | 1.37 | 1.23 | 1.31 | 1.31 | +0.06 (+4.80%) | 553,700 |
3 May 2023 | USD | 1.32 | 1.36 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 278,700 |
2 May 2023 | USD | 1.22 | 1.33 | 1.21 | 1.31 | 1.31 | +0.06 (+4.80%) | 409,100 |
1 May 2023 | USD | 1.315 | 1.38 | 1.165 | 1.25 | 1.25 | -0.07 (-5.30%) | 421,500 |
28 Apr 2023 | USD | 1.31 | 1.419 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 320,400 |
27 Apr 2023 | USD | 1.49 | 1.49 | 1.31 | 1.33 | 1.33 | -0.12 (-8.28%) | 513,000 |
26 Apr 2023 | USD | 1.35 | 1.46 | 1.3 | 1.45 | 1.45 | +0.065 (+4.69%) | 660,900 |
25 Apr 2023 | USD | 1.52 | 1.55 | 1.38 | 1.385 | 1.385 | -0.165 (-10.65%) | 338,000 |
24 Apr 2023 | USD | 1.71 | 1.715 | 1.52 | 1.55 | 1.55 | -0.14 (-8.28%) | 296,700 |
21 Apr 2023 | USD | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 182,200 |
20 Apr 2023 | USD | 1.75 | 1.793 | 1.69 | 1.7 | 1.7 | -0.09 (-5.03%) | 271,500 |
19 Apr 2023 | USD | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 226,300 |
18 Apr 2023 | USD | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 291,600 |