Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.38 | 1.43 | 1.19 | 1.26 | 1.26 | -0.1 (-7.35%) | 2,616,700 |
26 May 2023 | USD | 1.18 | 1.36 | 1.12 | 1.36 | 1.36 | +0.24 (+21.43%) | 3,785,200 |
25 May 2023 | USD | 1.2 | 1.26 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,043,800 |
24 May 2023 | USD | 1.03 | 1.17 | 1 | 1.13 | 1.13 | +0.1 (+9.71%) | 2,123,100 |
23 May 2023 | USD | 1.19 | 1.31 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 6,555,600 |
22 May 2023 | USD | 0.909 | 1.12 | 0.9 | 1.06 | 1.06 | +0.166 (+18.57%) | 2,554,100 |
19 May 2023 | USD | 0.77 | 0.919 | 0.75 | 0.894 | 0.894 | +0.161 (+21.96%) | 2,324,100 |
18 May 2023 | USD | 0.77 | 0.87 | 0.715 | 0.733 | 0.733 | +0.007 (+0.96%) | 2,700,000 |
17 May 2023 | USD | 0.96 | 0.978 | 0.7 | 0.726 | 0.726 | -0.374 (-34.00%) | 6,927,800 |
16 May 2023 | USD | 1.09 | 1.15 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,107,100 |
15 May 2023 | USD | 1 | 1.12 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 725,700 |
12 May 2023 | USD | 1.1 | 1.1 | 1 | 1 | 1 | -0.06 (-5.66%) | 2,564,300 |
11 May 2023 | USD | 1.13 | 1.15 | 1.03 | 1.06 | 1.06 | -0.045 (-4.07%) | 809,900 |
10 May 2023 | USD | 1.09 | 1.17 | 1.08 | 1.105 | 1.105 | +0.05 (+4.74%) | 516,200 |
9 May 2023 | USD | 1.18 | 1.18 | 1.02 | 1.055 | 1.055 | -0.085 (-7.46%) | 770,800 |
8 May 2023 | USD | 1.18 | 1.26 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 686,700 |
5 May 2023 | USD | 1.09 | 1.175 | 1.05 | 1.14 | 1.14 | +0.05 (+4.59%) | 542,400 |
4 May 2023 | USD | 1.02 | 1.09 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 530,300 |
3 May 2023 | USD | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 471,000 |
2 May 2023 | USD | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 441,000 |
1 May 2023 | USD | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 440,900 |
28 Apr 2023 | USD | 1.11 | 1.16 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 335,900 |
27 Apr 2023 | USD | 1.11 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 256,300 |
26 Apr 2023 | USD | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 255,400 |
25 Apr 2023 | USD | 1.06 | 1.14 | 1.05 | 1.13 | 1.13 | +0.07 (+6.60%) | 499,300 |
24 Apr 2023 | USD | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 391,200 |
21 Apr 2023 | USD | 1.14 | 1.15 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 682,400 |
20 Apr 2023 | USD | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 407,000 |
19 Apr 2023 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 395,400 |
18 Apr 2023 | USD | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 332,200 |