Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | USD | 1.02 | 1.06 | 0.96 | 0.99 | 11.88 | -0.03 (-2.94%) | 154,300 |
18 May 2023 | USD | 0.96 | 1.05 | 0.96 | 1.02 | 12.24 | +0.06 (+6.25%) | 20,400 |
17 May 2023 | USD | 1.02 | 1.03 | 0.954 | 0.96 | 11.52 | -0.08 (-7.69%) | 52,100 |
16 May 2023 | USD | 0.959 | 1.1 | 0.927 | 1.04 | 12.48 | +0.1 (+10.64%) | 226,500 |
15 May 2023 | USD | 0.91 | 0.98 | 0.91 | 0.94 | 11.28 | +0.019 (+2.06%) | 31,700 |
12 May 2023 | USD | 0.95 | 0.99 | 0.911 | 0.921 | 11.052 | -0.069 (-6.97%) | 63,800 |
11 May 2023 | USD | 0.99 | 1.04 | 0.95 | 0.99 | 11.88 | -0.017 (-1.69%) | 41,400 |
10 May 2023 | USD | 0.97 | 1.16 | 0.92 | 1.007 | 12.084 | +0.07 (+7.47%) | 164,100 |
9 May 2023 | USD | 0.912 | 0.98 | 0.912 | 0.937 | 11.244 | -0.003 (-0.32%) | 52,600 |
8 May 2023 | USD | 1.04 | 1.05 | 0.894 | 0.94 | 11.28 | -0.09 (-8.74%) | 100,300 |
5 May 2023 | USD | 0.93 | 1.05 | 0.93 | 1.03 | 12.36 | +0.125 (+13.81%) | 48,400 |
4 May 2023 | USD | 0.88 | 0.95 | 0.85 | 0.905 | 10.86 | +0.035 (+4.02%) | 33,700 |
3 May 2023 | USD | 0.86 | 0.91 | 0.85 | 0.87 | 10.44 | +0.008 (+0.93%) | 23,400 |
2 May 2023 | USD | 0.909 | 0.91 | 0.855 | 0.862 | 10.344 | -0.026 (-2.93%) | 23,600 |
1 May 2023 | USD | 0.966 | 0.98 | 0.85 | 0.888 | 10.656 | -0.002 (-0.22%) | 86,900 |
28 Apr 2023 | USD | 0.914 | 0.94 | 0.85 | 0.89 | 10.68 | -0.007 (-0.78%) | 70,100 |
27 Apr 2023 | USD | 0.95 | 0.975 | 0.884 | 0.897 | 10.764 | -0.047 (-4.98%) | 51,800 |
26 Apr 2023 | USD | 0.95 | 0.995 | 0.93 | 0.944 | 11.328 | +0.008 (+0.85%) | 63,800 |
25 Apr 2023 | USD | 1.04 | 1.09 | 0.903 | 0.936 | 11.232 | -0.124 (-11.70%) | 313,900 |
24 Apr 2023 | USD | 1.08 | 1.13 | 1.01 | 1.06 | 12.72 | -0.12 (-10.17%) | 316,300 |
21 Apr 2023 | USD | 1.06 | 1.37 | 1.06 | 1.18 | 14.16 | +0.14 (+13.46%) | 1,406,900 |
20 Apr 2023 | USD | 1.2 | 1.25 | 1.01 | 1.04 | 12.48 | -0.18 (-14.75%) | 110,200 |
19 Apr 2023 | USD | 1.32 | 1.32 | 1.21 | 1.22 | 14.64 | -0.04 (-3.17%) | 28,200 |
18 Apr 2023 | USD | 1.29 | 1.37 | 1.251 | 1.26 | 15.12 | -0.03 (-2.33%) | 120,500 |
17 Apr 2023 | USD | 1.28 | 1.45 | 1.22 | 1.29 | 15.48 | +0.11 (+9.32%) | 390,100 |
14 Apr 2023 | USD | 1.28 | 1.3 | 1.16 | 1.18 | 14.16 | -0.06 (-4.84%) | 137,700 |
13 Apr 2023 | USD | 1.14 | 1.39 | 1.14 | 1.24 | 14.88 | +0.03 (+2.48%) | 359,000 |
12 Apr 2023 | USD | 1.16 | 1.25 | 1.135 | 1.21 | 14.52 | -0.03 (-2.42%) | 155,300 |
11 Apr 2023 | USD | 1.13 | 1.37 | 1.121 | 1.24 | 14.88 | +0.1 (+8.77%) | 284,000 |
10 Apr 2023 | USD | 1.36 | 1.38 | 1.11 | 1.14 | 13.68 | -0.24 (-17.39%) | 262,700 |