Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | USD | 0.9134 | 0.9249 | 0.8 | 0.81 | 0.81 | -0.06 (-6.89%) | 651,728 |
22 May 2023 | USD | 0.827 | 0.9 | 0.8001 | 0.8699 | 0.8699 | +0.019 (+2.21%) | 597,020 |
19 May 2023 | USD | 0.85 | 0.9591 | 0.81 | 0.8511 | 0.8511 | +0.017 (+2.09%) | 541,533 |
18 May 2023 | USD | 0.8211 | 0.8856 | 0.7666 | 0.8337 | 0.8337 | +0.013 (+1.53%) | 559,443 |
17 May 2023 | USD | 0.7451 | 0.8469 | 0.74 | 0.8211 | 0.8211 | +0.034 (+4.28%) | 464,697 |
16 May 2023 | USD | 0.9166 | 0.9166 | 0.765 | 0.7874 | 0.7874 | -0.073 (-8.44%) | 413,611 |
15 May 2023 | USD | 0.8204 | 0.93 | 0.8 | 0.86 | 0.86 | +0.05 (+6.16%) | 1,005,051 |
12 May 2023 | USD | 0.9 | 0.9 | 0.8003 | 0.8101 | 0.8101 | -0.01 (-1.21%) | 385,177 |
11 May 2023 | USD | 0.951 | 1 | 0.82 | 0.82 | 0.82 | -0.116 (-12.39%) | 703,681 |
10 May 2023 | USD | 0.9046 | 0.94 | 0.8761 | 0.936 | 0.936 | +0.047 (+5.26%) | 194,800 |
9 May 2023 | USD | 0.9451 | 0.95 | 0.8589 | 0.8892 | 0.8892 | -0.039 (-4.23%) | 655,814 |
8 May 2023 | USD | 0.9693 | 0.9725 | 0.92 | 0.9285 | 0.9285 | -0.018 (-1.87%) | 146,248 |
5 May 2023 | USD | 0.9501 | 0.99 | 0.9144 | 0.9462 | 0.9462 | +0.029 (+3.15%) | 290,308 |
4 May 2023 | USD | 0.93 | 0.9899 | 0.9048 | 0.9173 | 0.9173 | -0.022 (-2.32%) | 276,124 |
3 May 2023 | USD | 0.9801 | 1 | 0.92 | 0.9391 | 0.9391 | -0.043 (-4.33%) | 497,360 |
2 May 2023 | USD | 1.08 | 1.08 | 0.96 | 0.9816 | 0.9816 | -0.098 (-9.11%) | 343,659 |
1 May 2023 | USD | 1.18 | 1.19 | 1.05 | 1.08 | 1.08 | -0.09 (-7.69%) | 232,552 |
28 Apr 2023 | USD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 279,177 |
27 Apr 2023 | USD | 1.15 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 361,723 |
26 Apr 2023 | USD | 1.1 | 1.18 | 1.09 | 1.14 | 1.14 | +0.03 (+2.70%) | 284,394 |
25 Apr 2023 | USD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 247,370 |
24 Apr 2023 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 436,433 |
21 Apr 2023 | USD | 1.18 | 1.2685 | 1.16 | 1.23 | 1.23 | +0.03 (+2.50%) | 705,714 |
20 Apr 2023 | USD | 1.19 | 1.23 | 1.12 | 1.2 | 1.2 | 0.0 (0.0%) | 523,221 |
19 Apr 2023 | USD | 1.07 | 1.23 | 1.04 | 1.2 | 1.2 | +0.13 (+12.15%) | 711,667 |
18 Apr 2023 | USD | 1 | 1.16 | 0.9898 | 1.07 | 1.07 | +0.072 (+7.25%) | 370,945 |
17 Apr 2023 | USD | 1 | 1.0178 | 0.9735 | 0.9977 | 0.9977 | -0.022 (-2.19%) | 468,149 |
14 Apr 2023 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 615,439 |
13 Apr 2023 | USD | 0.99 | 1.2 | 0.9463 | 1.02 | 1.02 | +0.071 (+7.44%) | 727,005 |
12 Apr 2023 | USD | 0.95 | 0.9841 | 0.9101 | 0.9494 | 0.9494 | +0.014 (+1.46%) | 801,333 |