Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 345,600 |
19 May 2023 | USD | 1.17 | 1.18 | 1.1 | 1.17 | 1.17 | +0.02 (+1.74%) | 413,400 |
18 May 2023 | USD | 1.12 | 1.16 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 457,100 |
17 May 2023 | USD | 1.15 | 1.16 | 1.01 | 1.13 | 1.13 | +0.01 (+0.89%) | 485,500 |
16 May 2023 | USD | 1.18 | 1.23 | 1.07 | 1.12 | 1.12 | -0.1 (-8.20%) | 745,300 |
15 May 2023 | USD | 1.1 | 1.23 | 1.04 | 1.22 | 1.22 | +0.17 (+16.19%) | 924,300 |
12 May 2023 | USD | 1.06 | 1.07 | 0.96 | 1.05 | 1.05 | +0.079 (+8.14%) | 799,600 |
11 May 2023 | USD | 0.92 | 1.05 | 0.9 | 0.971 | 0.971 | +0.021 (+2.21%) | 713,100 |
10 May 2023 | USD | 0.852 | 0.95 | 0.815 | 0.95 | 0.95 | +0.13 (+15.85%) | 533,100 |
9 May 2023 | USD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | +0.015 (+1.86%) | 353,000 |
8 May 2023 | USD | 0.832 | 0.855 | 0.768 | 0.805 | 0.805 | -0.021 (-2.54%) | 517,700 |
5 May 2023 | USD | 0.842 | 0.86 | 0.805 | 0.826 | 0.826 | +0.004 (+0.49%) | 311,900 |
4 May 2023 | USD | 0.91 | 0.92 | 0.8 | 0.822 | 0.822 | -0.078 (-8.67%) | 629,200 |
3 May 2023 | USD | 0.929 | 0.945 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 593,000 |
2 May 2023 | USD | 1.03 | 1.03 | 0.91 | 0.92 | 0.92 | -0.13 (-12.38%) | 1,282,500 |
1 May 2023 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 515,100 |
28 Apr 2023 | USD | 1.26 | 1.318 | 1.05 | 1.06 | 1.06 | -0.17 (-13.82%) | 1,743,100 |
27 Apr 2023 | USD | 1.25 | 1.27 | 1.12 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,493,600 |
26 Apr 2023 | USD | 1.12 | 1.25 | 1.08 | 1.22 | 1.22 | +0.15 (+14.02%) | 1,911,700 |
25 Apr 2023 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 240,400 |
24 Apr 2023 | USD | 1.14 | 1.14 | 1.075 | 1.09 | 1.09 | +0.02 (+1.87%) | 279,900 |
21 Apr 2023 | USD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 196,900 |
20 Apr 2023 | USD | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 266,100 |
19 Apr 2023 | USD | 1.2 | 1.2 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 360,300 |
18 Apr 2023 | USD | 1.05 | 1.1 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 219,100 |
17 Apr 2023 | USD | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 121,700 |
14 Apr 2023 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 230,200 |
13 Apr 2023 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 206,400 |
12 Apr 2023 | USD | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 238,000 |
11 Apr 2023 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 137,100 |