Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | USD | 1.06 | 1.14 | 1.04 | 1.13 | 1.13 | +0.105 (+10.24%) | 525,000 |
17 May 2023 | USD | 1.05 | 1.05 | 0.98 | 1.025 | 1.025 | +0.047 (+4.81%) | 215,100 |
16 May 2023 | USD | 1.08 | 1.09 | 0.956 | 0.978 | 0.978 | -0.102 (-9.44%) | 652,800 |
15 May 2023 | USD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.025 (-2.26%) | 361,400 |
12 May 2023 | USD | 1.17 | 1.175 | 1.1 | 1.105 | 1.105 | -0.05 (-4.33%) | 325,300 |
11 May 2023 | USD | 1.31 | 1.32 | 1.15 | 1.155 | 1.155 | -0.175 (-13.16%) | 485,600 |
10 May 2023 | USD | 1.3 | 1.44 | 1.3 | 1.33 | 1.33 | +0.06 (+4.72%) | 585,300 |
9 May 2023 | USD | 1.28 | 1.28 | 1.17 | 1.27 | 1.27 | -0.02 (-1.55%) | 737,900 |
8 May 2023 | USD | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 442,100 |
5 May 2023 | USD | 1.24 | 1.4 | 1.225 | 1.36 | 1.36 | +0.1 (+7.94%) | 351,700 |
4 May 2023 | USD | 1.25 | 1.27 | 1.17 | 1.26 | 1.26 | -0.05 (-3.82%) | 570,800 |
3 May 2023 | USD | 1.42 | 1.46 | 1.265 | 1.31 | 1.31 | -0.095 (-6.76%) | 625,400 |
2 May 2023 | USD | 1.42 | 1.45 | 1.4 | 1.405 | 1.405 | -0.025 (-1.75%) | 174,900 |
1 May 2023 | USD | 1.59 | 1.59 | 1.4 | 1.43 | 1.43 | -0.14 (-8.92%) | 391,400 |
28 Apr 2023 | USD | 1.5 | 1.61 | 1.47 | 1.57 | 1.57 | +0.08 (+5.37%) | 227,500 |
27 Apr 2023 | USD | 1.44 | 1.54 | 1.41 | 1.49 | 1.49 | +0.08 (+5.67%) | 290,700 |
26 Apr 2023 | USD | 1.45 | 1.48 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 169,000 |
25 Apr 2023 | USD | 1.42 | 1.48 | 1.395 | 1.46 | 1.46 | +0.05 (+3.55%) | 268,100 |
24 Apr 2023 | USD | 1.52 | 1.55 | 1.4 | 1.41 | 1.41 | -0.11 (-7.24%) | 312,700 |
21 Apr 2023 | USD | 1.56 | 1.58 | 1.47 | 1.52 | 1.52 | -0.04 (-2.56%) | 234,300 |
20 Apr 2023 | USD | 1.64 | 1.65 | 1.54 | 1.56 | 1.56 | -0.12 (-7.14%) | 160,800 |
19 Apr 2023 | USD | 1.65 | 1.7 | 1.58 | 1.68 | 1.68 | 0.0 (0.0%) | 206,200 |
18 Apr 2023 | USD | 1.66 | 1.68 | 1.595 | 1.68 | 1.68 | +0.02 (+1.20%) | 142,100 |
17 Apr 2023 | USD | 1.57 | 1.67 | 1.53 | 1.66 | 1.66 | +0.13 (+8.50%) | 384,900 |
14 Apr 2023 | USD | 1.58 | 1.59 | 1.49 | 1.53 | 1.53 | -0.04 (-2.55%) | 146,400 |
13 Apr 2023 | USD | 1.55 | 1.58 | 1.46 | 1.57 | 1.57 | +0.04 (+2.61%) | 164,600 |
12 Apr 2023 | USD | 1.55 | 1.62 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 259,000 |
11 Apr 2023 | USD | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 270,200 |
10 Apr 2023 | USD | 1.43 | 1.56 | 1.41 | 1.54 | 1.54 | +0.12 (+8.45%) | 333,900 |
6 Apr 2023 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.005 (-0.35%) | 252,200 |