Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | USD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 197,900 |
15 May 2023 | USD | 1.36 | 1.41 | 1.33 | 1.41 | 1.41 | +0.05 (+3.68%) | 286,400 |
12 May 2023 | USD | 1.41 | 1.47 | 1.355 | 1.36 | 1.36 | -0.07 (-4.90%) | 238,700 |
11 May 2023 | USD | 1.48 | 1.519 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 243,500 |
10 May 2023 | USD | 1.48 | 1.53 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 222,200 |
9 May 2023 | USD | 1.47 | 1.54 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 262,500 |
8 May 2023 | USD | 1.48 | 1.53 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 397,900 |
5 May 2023 | USD | 1.33 | 1.5 | 1.33 | 1.5 | 1.5 | +0.19 (+14.50%) | 582,500 |
4 May 2023 | USD | 1.24 | 1.38 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 457,600 |
3 May 2023 | USD | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 284,400 |
2 May 2023 | USD | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 247,100 |
1 May 2023 | USD | 1.2 | 1.24 | 1.183 | 1.24 | 1.24 | +0.03 (+2.48%) | 289,100 |
28 Apr 2023 | USD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 336,500 |
27 Apr 2023 | USD | 1.18 | 1.21 | 1.161 | 1.21 | 1.21 | +0.05 (+4.31%) | 455,500 |
26 Apr 2023 | USD | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 299,600 |
25 Apr 2023 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 279,100 |
24 Apr 2023 | USD | 1.13 | 1.185 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 446,800 |
21 Apr 2023 | USD | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 188,900 |
20 Apr 2023 | USD | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 224,100 |
19 Apr 2023 | USD | 1.19 | 1.2 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 275,100 |
18 Apr 2023 | USD | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 298,200 |
17 Apr 2023 | USD | 1.14 | 1.2 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 754,600 |
14 Apr 2023 | USD | 1.12 | 1.155 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,051,300 |
13 Apr 2023 | USD | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 894,500 |
12 Apr 2023 | USD | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,041,300 |
11 Apr 2023 | USD | 1.27 | 1.44 | 1.18 | 1.2 | 1.2 | -0.44 (-26.83%) | 4,490,400 |
10 Apr 2023 | USD | 1.28 | 1.92 | 1.24 | 1.64 | 1.64 | +0.38 (+30.16%) | 9,366,400 |
6 Apr 2023 | USD | 1.23 | 1.261 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 163,100 |
5 Apr 2023 | USD | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 115,400 |
4 Apr 2023 | USD | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 168,800 |