Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | USD | 1.23 | 1.34 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,034,000 |
22 May 2023 | USD | 1.17 | 1.245 | 1.16 | 1.24 | 1.24 | +0.07 (+5.98%) | 1,766,300 |
19 May 2023 | USD | 1.2 | 1.22 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,968,300 |
18 May 2023 | USD | 1.17 | 1.19 | 1.11 | 1.16 | 1.16 | -0.005 (-0.43%) | 1,988,300 |
17 May 2023 | USD | 1.24 | 1.24 | 1.15 | 1.165 | 1.165 | -0.045 (-3.72%) | 1,313,500 |
16 May 2023 | USD | 1.34 | 1.36 | 1.2 | 1.21 | 1.21 | -0.16 (-11.68%) | 1,289,900 |
15 May 2023 | USD | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,424,400 |
12 May 2023 | USD | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -0.08 (-5.67%) | 1,290,800 |
11 May 2023 | USD | 1.41 | 1.415 | 1.32 | 1.41 | 1.41 | 0.0 (0.0%) | 1,180,700 |
10 May 2023 | USD | 1.46 | 1.55 | 1.36 | 1.41 | 1.41 | -0.05 (-3.42%) | 2,570,900 |
9 May 2023 | USD | 1.44 | 1.46 | 1.35 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,256,000 |
8 May 2023 | USD | 1.46 | 1.49 | 1.4 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,292,900 |
5 May 2023 | USD | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | +0.1 (+7.35%) | 1,031,900 |
4 May 2023 | USD | 1.39 | 1.39 | 1.28 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,404,100 |
3 May 2023 | USD | 1.34 | 1.428 | 1.27 | 1.39 | 1.39 | +0.05 (+3.73%) | 2,363,900 |
2 May 2023 | USD | 1.12 | 1.36 | 1.104 | 1.34 | 1.34 | +0.26 (+24.07%) | 5,744,800 |
1 May 2023 | USD | 1.18 | 1.25 | 1.06 | 1.08 | 1.08 | -0.09 (-7.69%) | 1,709,600 |
28 Apr 2023 | USD | 1.12 | 1.21 | 1.11 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,724,200 |
27 Apr 2023 | USD | 1.03 | 1.175 | 0.912 | 1.14 | 1.14 | +0.14 (+14.00%) | 3,016,500 |
26 Apr 2023 | USD | 1.07 | 1.09 | 1 | 1 | 1 | -0.065 (-6.10%) | 2,025,800 |
25 Apr 2023 | USD | 1.15 | 1.155 | 1.05 | 1.065 | 1.065 | -0.105 (-8.97%) | 1,562,400 |
24 Apr 2023 | USD | 1.16 | 1.23 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 1,643,800 |
21 Apr 2023 | USD | 1.09 | 1.2 | 1.07 | 1.17 | 1.17 | +0.1 (+9.35%) | 1,916,200 |
20 Apr 2023 | USD | 1.13 | 1.17 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 2,081,800 |
19 Apr 2023 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,772,600 |
18 Apr 2023 | USD | 1.19 | 1.19 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,461,100 |
17 Apr 2023 | USD | 1.25 | 1.285 | 1.125 | 1.18 | 1.18 | -0.07 (-5.60%) | 3,378,300 |
14 Apr 2023 | USD | 1.28 | 1.31 | 1.2 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,644,600 |
13 Apr 2023 | USD | 1.22 | 1.31 | 1.18 | 1.28 | 1.28 | +0.09 (+7.56%) | 2,157,100 |
12 Apr 2023 | USD | 1.25 | 1.28 | 1.14 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,607,600 |