Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | USD | 1.08 | 1.1 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 12,400 |
18 May 2023 | USD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 15,200 |
17 May 2023 | USD | 1 | 1.079 | 1 | 1.06 | 1.06 | -0.01 (-0.93%) | 48,600 |
16 May 2023 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 32,800 |
15 May 2023 | USD | 1.14 | 1.14 | 1 | 1.05 | 1.05 | -0.07 (-6.25%) | 90,400 |
12 May 2023 | USD | 1.12 | 1.189 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 22,900 |
11 May 2023 | USD | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 9,100 |
10 May 2023 | USD | 1.17 | 1.236 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 19,100 |
9 May 2023 | USD | 1.16 | 1.25 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 50,400 |
8 May 2023 | USD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,200 |
5 May 2023 | USD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 10,600 |
4 May 2023 | USD | 1.15 | 1.158 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 6,400 |
3 May 2023 | USD | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.029 (-2.44%) | 11,600 |
2 May 2023 | USD | 1.31 | 1.31 | 1.15 | 1.189 | 1.189 | -0.101 (-7.83%) | 49,800 |
1 May 2023 | USD | 1.289 | 1.29 | 1.21 | 1.29 | 1.29 | +0.07 (+5.74%) | 5,800 |
28 Apr 2023 | USD | 1.32 | 1.32 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 20,700 |
27 Apr 2023 | USD | 1.245 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 27,200 |
26 Apr 2023 | USD | 1.27 | 1.285 | 1.21 | 1.25 | 1.25 | -0.05 (-3.85%) | 18,500 |
25 Apr 2023 | USD | 1.35 | 1.35 | 1.27 | 1.3 | 1.3 | -0.041 (-3.06%) | 8,100 |
24 Apr 2023 | USD | 1.43 | 1.45 | 1.34 | 1.341 | 1.341 | -0.059 (-4.21%) | 10,300 |
21 Apr 2023 | USD | 1.295 | 1.43 | 1.272 | 1.4 | 1.4 | +0.14 (+11.11%) | 46,100 |
20 Apr 2023 | USD | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 221,600 |
19 Apr 2023 | USD | 1.28 | 1.373 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 10,400 |
18 Apr 2023 | USD | 1.35 | 1.4 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 33,700 |
17 Apr 2023 | USD | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | -0.01 (-0.74%) | 26,500 |
14 Apr 2023 | USD | 1.325 | 1.38 | 1.325 | 1.36 | 1.36 | +0.04 (+3.03%) | 14,600 |
13 Apr 2023 | USD | 1.25 | 1.39 | 1.15 | 1.32 | 1.32 | +0.03 (+2.33%) | 40,300 |
12 Apr 2023 | USD | 1.5 | 1.5 | 1.29 | 1.29 | 1.29 | -0.21 (-14%) | 63,300 |
11 Apr 2023 | USD | 1.66 | 1.67 | 1.5 | 1.5 | 1.5 | -0.125 (-7.69%) | 31,300 |
10 Apr 2023 | USD | 1.64 | 1.66 | 1.57 | 1.625 | 1.625 | +0.075 (+4.84%) | 77,600 |