Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.21 | 1.22 | 1.13 | 1.22 | 1.22 | +0.01 (+0.83%) | 73,100 |
26 May 2023 | USD | 1.2 | 1.211 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 99,400 |
25 May 2023 | USD | 1.17 | 1.21 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 152,400 |
24 May 2023 | USD | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 72,000 |
23 May 2023 | USD | 1.05 | 1.12 | 1.03 | 1.11 | 1.11 | +0.08 (+7.77%) | 98,500 |
22 May 2023 | USD | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | +0.002 (+0.19%) | 102,100 |
19 May 2023 | USD | 1 | 1.03 | 0.99 | 1.028 | 1.028 | -0.002 (-0.19%) | 150,700 |
18 May 2023 | USD | 1.01 | 1.03 | 0.961 | 1.03 | 1.03 | +0.03 (+3%) | 191,400 |
17 May 2023 | USD | 1.03 | 1.03 | 0.95 | 1 | 1 | 0.0 (0.0%) | 245,200 |
16 May 2023 | USD | 0.97 | 1.057 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 209,600 |
15 May 2023 | USD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | +0.016 (+1.64%) | 55,300 |
12 May 2023 | USD | 0.95 | 0.99 | 0.93 | 0.974 | 0.974 | +0.058 (+6.33%) | 212,600 |
11 May 2023 | USD | 0.94 | 0.94 | 0.874 | 0.916 | 0.916 | -0.014 (-1.51%) | 104,700 |
10 May 2023 | USD | 0.92 | 1.02 | 0.9 | 0.93 | 0.93 | +0.087 (+10.32%) | 820,800 |
9 May 2023 | USD | 0.835 | 0.871 | 0.82 | 0.843 | 0.843 | +0.008 (+0.96%) | 35,300 |
8 May 2023 | USD | 0.876 | 0.9 | 0.775 | 0.835 | 0.835 | -0.056 (-6.29%) | 275,600 |
5 May 2023 | USD | 0.9 | 0.9 | 0.833 | 0.891 | 0.891 | +0.011 (+1.25%) | 92,200 |
4 May 2023 | USD | 0.9 | 0.9 | 0.81 | 0.88 | 0.88 | +0.08 (+10%) | 48,000 |
3 May 2023 | USD | 0.824 | 0.9 | 0.8 | 0.8 | 0.8 | -0.049 (-5.77%) | 96,000 |
2 May 2023 | USD | 0.838 | 0.98 | 0.773 | 0.849 | 0.849 | -0.191 (-18.37%) | 359,200 |
1 May 2023 | USD | 0.56 | 1.08 | 0.56 | 1.04 | 1.04 | +0.23 (+28.40%) | 1,523,200 |
28 Apr 2023 | USD | 0.63 | 1.43 | 0.629 | 0.81 | 0.81 | +0.18 (+28.57%) | 2,399,000 |
27 Apr 2023 | USD | 0.655 | 0.66 | 0.62 | 0.63 | 0.63 | -0.033 (-4.98%) | 45,000 |
26 Apr 2023 | USD | 0.681 | 0.685 | 0.647 | 0.663 | 0.663 | -0.007 (-1.04%) | 51,700 |
25 Apr 2023 | USD | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 34,900 |
24 Apr 2023 | USD | 0.724 | 0.724 | 0.685 | 0.685 | 0.685 | -0.045 (-6.16%) | 40,200 |
21 Apr 2023 | USD | 0.785 | 0.789 | 0.7 | 0.73 | 0.73 | -0.071 (-8.86%) | 131,200 |
20 Apr 2023 | USD | 0.78 | 0.817 | 0.78 | 0.801 | 0.801 | +0.001 (+0.13%) | 14,400 |
19 Apr 2023 | USD | 0.82 | 0.834 | 0.8 | 0.8 | 0.8 | -0.029 (-3.50%) | 65,100 |
18 Apr 2023 | USD | 0.931 | 0.955 | 0.774 | 0.829 | 0.829 | -0.131 (-13.65%) | 437,500 |