Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 900 |
26 May 2023 | USD | 1.161 | 1.22 | 1.161 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,400 |
25 May 2023 | USD | 1.17 | 1.25 | 1.16 | 1.24 | 1.24 | +0.026 (+2.14%) | 4,900 |
24 May 2023 | USD | 1.231 | 1.25 | 1.12 | 1.214 | 1.214 | -0.027 (-2.18%) | 9,600 |
23 May 2023 | USD | 1.215 | 1.3 | 1.215 | 1.241 | 1.241 | -0.029 (-2.28%) | 3,500 |
22 May 2023 | USD | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,900 |
19 May 2023 | USD | 1.16 | 1.3 | 1.16 | 1.3 | 1.3 | +0.09 (+7.44%) | 3,000 |
18 May 2023 | USD | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,500 |
17 May 2023 | USD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,700 |
16 May 2023 | USD | 1.174 | 1.27 | 1.174 | 1.27 | 1.27 | +0.02 (+1.60%) | 800 |
15 May 2023 | USD | 1.25 | 1.285 | 1.25 | 1.25 | 1.25 | +0.03 (+2.46%) | 7,300 |
12 May 2023 | USD | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.03 (+2.52%) | 2,000 |
11 May 2023 | USD | 1.13 | 1.23 | 1.13 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,400 |
10 May 2023 | USD | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -0.005 (-0.40%) | 1,400 |
9 May 2023 | USD | 1.21 | 1.24 | 1.21 | 1.235 | 1.235 | +0.035 (+2.92%) | 1,400 |
8 May 2023 | USD | 1.08 | 1.2 | 1.08 | 1.2 | 1.2 | +0.035 (+3.00%) | 3,000 |
5 May 2023 | USD | 1.161 | 1.21 | 1.161 | 1.165 | 1.165 | -0.085 (-6.80%) | 900 |
4 May 2023 | USD | 1.235 | 1.27 | 1.12 | 1.25 | 1.25 | +0.13 (+11.61%) | 3,000 |
3 May 2023 | USD | 1.23 | 1.24 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 3,400 |
2 May 2023 | USD | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | +0.1 (+9.17%) | 1,800 |
1 May 2023 | USD | 1.09 | 1.15 | 1.05 | 1.09 | 1.09 | -0.03 (-2.68%) | 12,700 |
28 Apr 2023 | USD | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 2,700 |
27 Apr 2023 | USD | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 16,200 |
26 Apr 2023 | USD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.035 (-3.00%) | 3,000 |
25 Apr 2023 | USD | 1.24 | 1.24 | 1.14 | 1.165 | 1.165 | -0.095 (-7.54%) | 2,200 |
24 Apr 2023 | USD | 1.26 | 1.279 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,900 |
21 Apr 2023 | USD | 1.19 | 1.3 | 1.19 | 1.28 | 1.28 | +0.03 (+2.40%) | 3,100 |
20 Apr 2023 | USD | 1.23 | 1.33 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 5,800 |
19 Apr 2023 | USD | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | -0.07 (-5.43%) | 4,600 |
18 Apr 2023 | USD | 1.15 | 1.297 | 1.15 | 1.29 | 1.29 | +0.06 (+4.88%) | 9,700 |