Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | USD | 1.2 | 1.205 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 137,800 |
23 May 2023 | USD | 1.16 | 1.24 | 1.136 | 1.17 | 1.17 | +0.01 (+0.86%) | 142,100 |
22 May 2023 | USD | 1.18 | 1.184 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 45,400 |
19 May 2023 | USD | 1.1 | 1.189 | 1.05 | 1.17 | 1.17 | +0.07 (+6.36%) | 222,000 |
18 May 2023 | USD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 54,100 |
17 May 2023 | USD | 1.08 | 1.085 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 76,700 |
16 May 2023 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 38,000 |
15 May 2023 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.025 (+2.39%) | 79,700 |
12 May 2023 | USD | 1.05 | 1.11 | 1.04 | 1.045 | 1.045 | +0.091 (+9.54%) | 116,800 |
11 May 2023 | USD | 1.1 | 1.13 | 0.954 | 0.954 | 0.954 | -0.166 (-14.82%) | 314,900 |
10 May 2023 | USD | 1.1 | 1.17 | 1.095 | 1.12 | 1.12 | +0.02 (+1.82%) | 117,000 |
9 May 2023 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 40,800 |
8 May 2023 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 50,900 |
5 May 2023 | USD | 1 | 1.07 | 0.991 | 1 | 1 | -0.02 (-1.96%) | 96,500 |
4 May 2023 | USD | 0.981 | 1.09 | 0.981 | 1.02 | 1.02 | +0.07 (+7.37%) | 115,200 |
3 May 2023 | USD | 1.01 | 1.045 | 0.935 | 0.95 | 0.95 | +0.004 (+0.42%) | 66,700 |
2 May 2023 | USD | 1.05 | 1.06 | 0.945 | 0.946 | 0.946 | -0.114 (-10.75%) | 87,900 |
1 May 2023 | USD | 1 | 1.13 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 176,300 |
28 Apr 2023 | USD | 0.93 | 1.02 | 0.901 | 1 | 1 | +0.07 (+7.53%) | 171,000 |
27 Apr 2023 | USD | 0.886 | 0.932 | 0.886 | 0.93 | 0.93 | +0.05 (+5.68%) | 79,500 |
26 Apr 2023 | USD | 0.92 | 0.923 | 0.87 | 0.88 | 0.88 | -0.025 (-2.76%) | 88,200 |
25 Apr 2023 | USD | 0.91 | 0.91 | 0.88 | 0.905 | 0.905 | -0.005 (-0.55%) | 58,900 |
24 Apr 2023 | USD | 0.91 | 0.968 | 0.9 | 0.91 | 0.91 | +0.002 (+0.22%) | 32,000 |
21 Apr 2023 | USD | 0.94 | 0.968 | 0.893 | 0.908 | 0.908 | -0.047 (-4.92%) | 88,100 |
20 Apr 2023 | USD | 0.96 | 0.968 | 0.904 | 0.955 | 0.955 | -0.035 (-3.54%) | 132,900 |
19 Apr 2023 | USD | 0.93 | 0.999 | 0.902 | 0.99 | 0.99 | +0.073 (+7.96%) | 64,100 |
18 Apr 2023 | USD | 0.95 | 0.96 | 0.91 | 0.917 | 0.917 | -0.028 (-2.96%) | 58,700 |
17 Apr 2023 | USD | 0.946 | 0.978 | 0.92 | 0.945 | 0.945 | +0.015 (+1.61%) | 157,800 |
14 Apr 2023 | USD | 1 | 1.04 | 0.9 | 0.93 | 0.93 | -0.06 (-6.06%) | 160,000 |
13 Apr 2023 | USD | 0.96 | 1.01 | 0.91 | 0.99 | 0.99 | +0.066 (+7.14%) | 276,900 |