Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 1.91 | 1.91 | 1.8 | 1.82 | 1.82 | -0.1 (-5.21%) | 35,600 |
25 May 2023 | USD | 2.04 | 2.09 | 1.91 | 1.92 | 1.92 | -0.11 (-5.42%) | 34,400 |
24 May 2023 | USD | 2.11 | 2.19 | 2 | 2.03 | 2.03 | -0.08 (-3.79%) | 23,600 |
23 May 2023 | USD | 2.07 | 2.14 | 2.03 | 2.11 | 2.11 | -0.05 (-2.31%) | 33,800 |
22 May 2023 | USD | 2.08 | 2.18 | 2 | 2.16 | 2.16 | +0.05 (+2.37%) | 57,100 |
19 May 2023 | USD | 2.15 | 2.15 | 2.04 | 2.11 | 2.11 | -0.02 (-0.94%) | 23,000 |
18 May 2023 | USD | 2.11 | 2.13 | 2.05 | 2.13 | 2.13 | 0.0 (0.0%) | 29,400 |
17 May 2023 | USD | 2.11 | 2.15 | 2.03 | 2.13 | 2.13 | -0.02 (-0.93%) | 30,500 |
16 May 2023 | USD | 2.28 | 2.48 | 2.05 | 2.15 | 2.15 | -0.15 (-6.52%) | 51,400 |
15 May 2023 | USD | 2.13 | 2.42 | 2.09 | 2.3 | 2.3 | +0.13 (+5.99%) | 46,800 |
12 May 2023 | USD | 2.29 | 2.29 | 2.09 | 2.17 | 2.17 | -0.12 (-5.24%) | 27,000 |
11 May 2023 | USD | 2.25 | 2.29 | 2.12 | 2.29 | 2.29 | +0.09 (+4.09%) | 36,700 |
10 May 2023 | USD | 2.24 | 2.24 | 2.1 | 2.2 | 2.2 | -0.01 (-0.45%) | 43,200 |
9 May 2023 | USD | 2.17 | 2.24 | 2.07 | 2.21 | 2.21 | +0.04 (+1.84%) | 24,400 |
8 May 2023 | USD | 2.14 | 2.21 | 2.11 | 2.17 | 2.17 | -0.01 (-0.46%) | 28,300 |
5 May 2023 | USD | 2.12 | 2.2 | 2.03 | 2.18 | 2.18 | +0.11 (+5.31%) | 46,500 |
4 May 2023 | USD | 2.05 | 2.08 | 1.91 | 2.07 | 2.07 | +0.04 (+1.97%) | 64,700 |
3 May 2023 | USD | 1.98 | 2.08 | 1.9 | 2.03 | 2.03 | +0.04 (+2.01%) | 62,800 |
2 May 2023 | USD | 1.88 | 2 | 1.86 | 1.99 | 1.99 | +0.08 (+4.19%) | 27,700 |
1 May 2023 | USD | 1.81 | 2.02 | 1.75 | 1.91 | 1.91 | +0.05 (+2.69%) | 42,700 |
28 Apr 2023 | USD | 1.9 | 1.93 | 1.8 | 1.86 | 1.86 | -0.04 (-2.11%) | 30,000 |
27 Apr 2023 | USD | 1.81 | 1.93 | 1.81 | 1.9 | 1.9 | +0.08 (+4.40%) | 36,600 |
26 Apr 2023 | USD | 1.81 | 1.82 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 49,600 |
25 Apr 2023 | USD | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | -0.04 (-2.15%) | 48,400 |
24 Apr 2023 | USD | 1.8 | 1.88 | 1.71 | 1.86 | 1.86 | -0.01 (-0.53%) | 54,500 |
21 Apr 2023 | USD | 1.7 | 1.87 | 1.7 | 1.87 | 1.87 | +0.15 (+8.72%) | 26,400 |
20 Apr 2023 | USD | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -0.06 (-3.37%) | 33,100 |
19 Apr 2023 | USD | 1.83 | 1.89 | 1.76 | 1.78 | 1.78 | -0.11 (-5.82%) | 92,600 |
18 Apr 2023 | USD | 1.86 | 1.95 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 46,500 |
17 Apr 2023 | USD | 1.83 | 1.96 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 132,700 |