Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.67 | 1.72 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 160,800 |
26 May 2023 | USD | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | +0.04 (+2.47%) | 126,100 |
25 May 2023 | USD | 1.7 | 1.7 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 88,800 |
24 May 2023 | USD | 1.73 | 1.74 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 76,600 |
23 May 2023 | USD | 1.7 | 1.77 | 1.7 | 1.75 | 1.75 | +0.06 (+3.55%) | 102,600 |
22 May 2023 | USD | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 91,900 |
19 May 2023 | USD | 1.72 | 1.73 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 56,400 |
18 May 2023 | USD | 1.77 | 1.78 | 1.66 | 1.7 | 1.7 | -0.07 (-3.95%) | 132,600 |
17 May 2023 | USD | 1.7 | 1.78 | 1.69 | 1.77 | 1.77 | +0.07 (+4.12%) | 208,300 |
16 May 2023 | USD | 1.75 | 1.75 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 106,800 |
15 May 2023 | USD | 1.78 | 1.8 | 1.72 | 1.75 | 1.75 | +0.06 (+3.55%) | 138,400 |
12 May 2023 | USD | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 126,300 |
11 May 2023 | USD | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 97,400 |
10 May 2023 | USD | 1.77 | 1.83 | 1.68 | 1.71 | 1.71 | -0.06 (-3.39%) | 276,600 |
9 May 2023 | USD | 1.79 | 1.79 | 1.7 | 1.77 | 1.77 | -0.03 (-1.67%) | 231,200 |
8 May 2023 | USD | 1.93 | 1.93 | 1.76 | 1.8 | 1.8 | -0.08 (-4.26%) | 219,300 |
5 May 2023 | USD | 1.99 | 1.99 | 1.84 | 1.88 | 1.88 | -0.07 (-3.59%) | 305,100 |
4 May 2023 | USD | 1.79 | 2 | 1.79 | 1.95 | 1.95 | +0.09 (+4.84%) | 274,500 |
3 May 2023 | USD | 1.8 | 1.9 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 140,200 |
2 May 2023 | USD | 1.88 | 1.88 | 1.72 | 1.81 | 1.81 | -0.05 (-2.69%) | 147,400 |
1 May 2023 | USD | 1.77 | 1.9 | 1.73 | 1.86 | 1.86 | +0.12 (+6.90%) | 199,400 |
28 Apr 2023 | USD | 1.58 | 1.84 | 1.57 | 1.74 | 1.74 | +0.23 (+15.23%) | 634,200 |
27 Apr 2023 | USD | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 42,300 |
26 Apr 2023 | USD | 1.52 | 1.55 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 81,900 |
25 Apr 2023 | USD | 1.46 | 1.5 | 1.4 | 1.5 | 1.5 | +0.04 (+2.74%) | 123,500 |
24 Apr 2023 | USD | 1.55 | 1.55 | 1.4 | 1.46 | 1.46 | -0.02 (-1.35%) | 97,500 |
21 Apr 2023 | USD | 1.37 | 1.52 | 1.37 | 1.48 | 1.48 | +0.11 (+8.03%) | 149,600 |
20 Apr 2023 | USD | 1.48 | 1.49 | 1.37 | 1.37 | 1.37 | -0.13 (-8.67%) | 280,200 |
19 Apr 2023 | USD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 74,300 |
18 Apr 2023 | USD | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 146,800 |