Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2023 | USD | 1.78 | 1.8 | 1.69 | 1.77 | 1.77 | +0.03 (+1.72%) | 42,800 |
19 May 2023 | USD | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -0.06 (-3.33%) | 27,700 |
18 May 2023 | USD | 1.71 | 1.8 | 1.71 | 1.8 | 1.8 | +0.09 (+5.26%) | 43,900 |
17 May 2023 | USD | 1.63 | 1.8 | 1.63 | 1.71 | 1.71 | +0.1 (+6.21%) | 105,600 |
16 May 2023 | USD | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | +0.07 (+4.55%) | 41,400 |
15 May 2023 | USD | 1.44 | 1.57 | 1.44 | 1.54 | 1.54 | +0.09 (+6.21%) | 66,500 |
12 May 2023 | USD | 1.42 | 1.5 | 1.4 | 1.45 | 1.45 | +0.07 (+5.07%) | 79,700 |
11 May 2023 | USD | 1.5 | 1.57 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 208,600 |
10 May 2023 | USD | 1.4 | 1.49 | 1.394 | 1.48 | 1.48 | +0.1 (+7.25%) | 68,700 |
9 May 2023 | USD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 50,800 |
8 May 2023 | USD | 1.44 | 1.457 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 34,700 |
5 May 2023 | USD | 1.4 | 1.46 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 51,800 |
4 May 2023 | USD | 1.4 | 1.46 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 12,000 |
3 May 2023 | USD | 1.42 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 42,600 |
2 May 2023 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 38,900 |
1 May 2023 | USD | 1.454 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 22,400 |
28 Apr 2023 | USD | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 16,700 |
27 Apr 2023 | USD | 1.49 | 1.52 | 1.481 | 1.52 | 1.52 | +0.04 (+2.70%) | 18,100 |
26 Apr 2023 | USD | 1.47 | 1.5 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 54,400 |
25 Apr 2023 | USD | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 40,200 |
24 Apr 2023 | USD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 26,200 |
21 Apr 2023 | USD | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 30,700 |
20 Apr 2023 | USD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 56,800 |
19 Apr 2023 | USD | 1.59 | 1.64 | 1.581 | 1.59 | 1.59 | -0.01 (-0.63%) | 28,300 |
18 Apr 2023 | USD | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 68,400 |
17 Apr 2023 | USD | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 17,800 |
14 Apr 2023 | USD | 1.6 | 1.64 | 1.575 | 1.6 | 1.6 | +0.03 (+1.91%) | 10,300 |
13 Apr 2023 | USD | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 78,200 |
12 Apr 2023 | USD | 1.59 | 1.62 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 14,300 |
11 Apr 2023 | USD | 1.594 | 1.67 | 1.56 | 1.56 | 1.56 | +0.04 (+2.63%) | 52,300 |