Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 1.22 | 1.38 | 1.22 | 1.37 | 1.37 | +0.12 (+9.60%) | 210,200 |
25 May 2023 | USD | 1.29 | 1.3 | 1.18 | 1.25 | 1.25 | -0.05 (-3.85%) | 326,600 |
24 May 2023 | USD | 1.19 | 1.36 | 1.19 | 1.3 | 1.3 | +0.14 (+12.07%) | 364,900 |
23 May 2023 | USD | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 325,600 |
22 May 2023 | USD | 1.24 | 1.39 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 269,900 |
19 May 2023 | USD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 34,400 |
18 May 2023 | USD | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 145,600 |
17 May 2023 | USD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 69,600 |
16 May 2023 | USD | 1.15 | 1.22 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 103,800 |
15 May 2023 | USD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 121,800 |
12 May 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 86,500 |
11 May 2023 | USD | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 99,000 |
10 May 2023 | USD | 1.17 | 1.25 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 142,400 |
9 May 2023 | USD | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | -0.02 (-1.65%) | 283,000 |
8 May 2023 | USD | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 233,200 |
5 May 2023 | USD | 1.3 | 1.3 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 216,000 |
4 May 2023 | USD | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 146,600 |
3 May 2023 | USD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 162,900 |
2 May 2023 | USD | 1.4 | 1.42 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 850,700 |
1 May 2023 | USD | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 133,300 |
28 Apr 2023 | USD | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 44,600 |
27 Apr 2023 | USD | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 143,500 |
26 Apr 2023 | USD | 1.36 | 1.42 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 164,900 |
25 Apr 2023 | USD | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 38,000 |
24 Apr 2023 | USD | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 297,700 |
21 Apr 2023 | USD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 141,600 |
20 Apr 2023 | USD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 97,000 |
19 Apr 2023 | USD | 1.37 | 1.37 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 128,256 |
18 Apr 2023 | USD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 31,055 |
17 Apr 2023 | USD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 75,033 |