Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 105,900 |
26 May 2023 | USD | 1.17 | 1.21 | 1.14 | 1.21 | 1.21 | +0.09 (+8.04%) | 61,500 |
25 May 2023 | USD | 1.2 | 1.21 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 83,100 |
24 May 2023 | USD | 1.23 | 1.262 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 142,100 |
23 May 2023 | USD | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 30,500 |
22 May 2023 | USD | 1.27 | 1.298 | 1.227 | 1.24 | 1.24 | -0.05 (-3.88%) | 143,900 |
19 May 2023 | USD | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 32,800 |
18 May 2023 | USD | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 69,800 |
17 May 2023 | USD | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 49,700 |
16 May 2023 | USD | 1.29 | 1.44 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 86,400 |
15 May 2023 | USD | 1.23 | 1.37 | 1.215 | 1.29 | 1.29 | -0.04 (-3.01%) | 48,500 |
12 May 2023 | USD | 1.37 | 1.37 | 1.309 | 1.33 | 1.33 | -0.05 (-3.62%) | 14,800 |
11 May 2023 | USD | 1.54 | 1.542 | 1.33 | 1.38 | 1.38 | +0.64 (+86.49%) | 84,400 |
11 May 2023 |
|
|||||||
10 May 2023 | USD | 1.4 | 1.48 | 1.32 | 1.48 | 0.74 | +0.16 (+12.12%) | 91,200 |
9 May 2023 | USD | 1.37 | 1.37 | 1.27 | 1.32 | 0.66 | +0.025 (+1.93%) | 43,800 |
8 May 2023 | USD | 1.23 | 1.3 | 1.15 | 1.295 | 0.6475 | +0.065 (+5.28%) | 53,800 |
5 May 2023 | USD | 1.15 | 1.24 | 1.14 | 1.23 | 0.615 | +0.06 (+5.13%) | 102,200 |
4 May 2023 | USD | 1.268 | 1.3 | 1.15 | 1.17 | 0.585 | -0.09 (-7.14%) | 162,000 |
3 May 2023 | USD | 1.299 | 1.3 | 1.25 | 1.26 | 0.63 | -0.01 (-0.79%) | 45,400 |
2 May 2023 | USD | 1.26 | 1.34 | 1.25 | 1.27 | 0.635 | -0.03 (-2.31%) | 35,400 |
1 May 2023 | USD | 1.34 | 1.35 | 1.29 | 1.3 | 0.65 | -0.03 (-2.26%) | 27,200 |
28 Apr 2023 | USD | 1.26 | 1.35 | 1.25 | 1.33 | 0.665 | +0.01 (+0.76%) | 49,300 |
27 Apr 2023 | USD | 1.349 | 1.36 | 1.31 | 1.32 | 0.66 | -0.02 (-1.49%) | 32,800 |
26 Apr 2023 | USD | 1.4 | 1.467 | 1.32 | 1.34 | 0.67 | +0.02 (+1.52%) | 89,400 |
25 Apr 2023 | USD | 1.36 | 1.41 | 1.3 | 1.32 | 0.66 | -0.04 (-2.94%) | 25,100 |
24 Apr 2023 | USD | 1.4 | 1.439 | 1.315 | 1.36 | 0.68 | -0.05 (-3.55%) | 45,100 |
21 Apr 2023 | USD | 1.4 | 1.48 | 1.39 | 1.41 | 0.705 | 0.0 (0.0%) | 35,300 |
20 Apr 2023 | USD | 1.42 | 1.42 | 1.38 | 1.41 | 0.705 | +0.01 (+0.71%) | 26,600 |
19 Apr 2023 | USD | 1.44 | 1.54 | 1.4 | 1.4 | 0.7 | -0.1 (-6.67%) | 70,100 |
18 Apr 2023 | USD | 1.52 | 1.58 | 1.44 | 1.5 | 0.75 | -0.02 (-1.32%) | 66,600 |