Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.1 | 1.1 | 1.01 | 1.04 | 31.2 | -0.06 (-5.45%) | 185,600 |
26 May 2023 | USD | 1.11 | 1.14 | 1.08 | 1.1 | 33 | -0.02 (-1.79%) | 142,200 |
25 May 2023 | USD | 1.08 | 1.23 | 1.05 | 1.12 | 33.6 | +0.02 (+1.82%) | 642,300 |
24 May 2023 | USD | 1.11 | 1.14 | 1.07 | 1.1 | 33 | -0.04 (-3.51%) | 161,400 |
23 May 2023 | USD | 1.18 | 1.18 | 1.1 | 1.14 | 34.2 | -0.05 (-4.20%) | 250,900 |
22 May 2023 | USD | 1.18 | 1.3 | 1.15 | 1.19 | 35.7 | +0.08 (+7.21%) | 1,130,500 |
19 May 2023 | USD | 1.11 | 1.11 | 1.03 | 1.11 | 33.3 | +0.03 (+2.78%) | 208,200 |
18 May 2023 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 32.4 | +0.03 (+2.86%) | 94,400 |
17 May 2023 | USD | 1.01 | 1.08 | 1 | 1.05 | 31.5 | +0.05 (+5%) | 197,500 |
16 May 2023 | USD | 1.09 | 1.14 | 0.99 | 1 | 30 | -0.13 (-11.50%) | 299,200 |
15 May 2023 | USD | 1.13 | 1.18 | 1.11 | 1.13 | 33.9 | -0.02 (-1.74%) | 114,000 |
12 May 2023 | USD | 1.13 | 1.21 | 1.109 | 1.15 | 34.5 | +0.015 (+1.32%) | 128,600 |
11 May 2023 | USD | 1.15 | 1.19 | 1.09 | 1.135 | 34.05 | -0.035 (-2.99%) | 219,000 |
10 May 2023 | USD | 1.21 | 1.26 | 1.15 | 1.17 | 35.1 | -0.11 (-8.59%) | 344,700 |
9 May 2023 | USD | 1.15 | 1.28 | 1.12 | 1.28 | 38.4 | +0.12 (+10.34%) | 375,000 |
8 May 2023 | USD | 1.2 | 1.29 | 1.13 | 1.16 | 34.8 | -0.03 (-2.52%) | 527,500 |
5 May 2023 | USD | 1.19 | 1.22 | 1.09 | 1.19 | 35.7 | +0.08 (+7.21%) | 661,200 |
4 May 2023 | USD | 1.12 | 1.3 | 1.06 | 1.11 | 33.3 | +0.07 (+6.73%) | 1,931,000 |
3 May 2023 | USD | 0.99 | 1.052 | 0.98 | 1.04 | 31.2 | +0.047 (+4.73%) | 375,600 |
2 May 2023 | USD | 1.03 | 1.055 | 0.97 | 0.993 | 29.79 | -0.037 (-3.59%) | 380,200 |
1 May 2023 | USD | 1.03 | 1.07 | 1.02 | 1.03 | 30.9 | -0.05 (-4.63%) | 219,200 |
28 Apr 2023 | USD | 1.04 | 1.09 | 1.03 | 1.08 | 32.4 | +0.01 (+0.93%) | 286,200 |
27 Apr 2023 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 32.1 | -0.01 (-0.93%) | 316,200 |
26 Apr 2023 | USD | 1.19 | 1.2 | 1.05 | 1.08 | 32.4 | -0.13 (-10.74%) | 631,100 |
25 Apr 2023 | USD | 1.1 | 1.31 | 1.064 | 1.21 | 36.3 | +0.09 (+8.04%) | 1,256,400 |
24 Apr 2023 | USD | 1.11 | 1.15 | 1.06 | 1.12 | 33.6 | -0.04 (-3.45%) | 419,300 |
21 Apr 2023 | USD | 1.1 | 1.18 | 1.06 | 1.16 | 34.8 | +0.07 (+6.42%) | 706,900 |
20 Apr 2023 | USD | 1.15 | 1.16 | 1.07 | 1.09 | 32.7 | +0.01 (+0.93%) | 637,200 |
19 Apr 2023 | USD | 1.07 | 1.1 | 1.03 | 1.08 | 32.4 | -0.02 (-1.82%) | 1,053,000 |
18 Apr 2023 | USD | 1.17 | 1.25 | 1.065 | 1.1 | 33 | -0.07 (-5.98%) | 1,837,800 |