Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 1.8 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 101,200 |
25 May 2023 | USD | 1.8 | 1.8 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 82,600 |
24 May 2023 | USD | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 195,600 |
23 May 2023 | USD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 72,700 |
22 May 2023 | USD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | +0.05 (+2.81%) | 138,400 |
19 May 2023 | USD | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 86,500 |
18 May 2023 | USD | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 82,800 |
17 May 2023 | USD | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | +0.05 (+2.89%) | 151,000 |
16 May 2023 | USD | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 182,400 |
15 May 2023 | USD | 1.72 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 58,700 |
12 May 2023 | USD | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 65,400 |
11 May 2023 | USD | 1.7 | 1.76 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 375,500 |
10 May 2023 | USD | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 130,400 |
9 May 2023 | USD | 1.78 | 1.81 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 319,000 |
8 May 2023 | USD | 1.77 | 1.85 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 201,400 |
5 May 2023 | USD | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 169,300 |
4 May 2023 | USD | 1.78 | 1.81 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 192,400 |
3 May 2023 | USD | 1.83 | 1.87 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 109,700 |
2 May 2023 | USD | 1.86 | 1.87 | 1.79 | 1.79 | 1.79 | -0.08 (-4.28%) | 237,100 |
1 May 2023 | USD | 2.07 | 2.07 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 777,200 |
28 Apr 2023 | USD | 1.83 | 1.96 | 1.81 | 1.95 | 1.95 | +0.13 (+7.14%) | 347,500 |
27 Apr 2023 | USD | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | +0.05 (+2.82%) | 164,000 |
26 Apr 2023 | USD | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 104,500 |
25 Apr 2023 | USD | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 109,100 |
24 Apr 2023 | USD | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | -0.01 (-0.55%) | 148,900 |
21 Apr 2023 | USD | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 103,600 |
20 Apr 2023 | USD | 1.86 | 1.94 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 395,100 |
19 Apr 2023 | USD | 1.83 | 1.9 | 1.8 | 1.88 | 1.88 | +0.06 (+3.30%) | 443,300 |
18 Apr 2023 | USD | 1.72 | 1.85 | 1.68 | 1.82 | 1.82 | +0.13 (+7.69%) | 382,100 |
17 Apr 2023 | USD | 1.66 | 1.7 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 57,600 |