Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,411,300 |
30 May 2023 | USD | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 2,440,500 |
26 May 2023 | USD | 1.8 | 1.83 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,304,400 |
25 May 2023 | USD | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,180,300 |
24 May 2023 | USD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.07 (-3.78%) | 3,280,000 |
23 May 2023 | USD | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.06 (-3.14%) | 3,109,000 |
22 May 2023 | USD | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,993,700 |
19 May 2023 | USD | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 2,168,900 |
18 May 2023 | USD | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 2,117,300 |
17 May 2023 | USD | 1.88 | 1.9 | 1.85 | 1.89 | 1.89 | +0.09 (+5.00%) | 2,726,700 |
16 May 2023 | USD | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,394,600 |
15 May 2023 | USD | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,219,100 |
12 May 2023 | USD | 1.83 | 1.84 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,905,600 |
11 May 2023 | USD | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.13 (-6.77%) | 5,804,800 |
10 May 2023 | USD | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | +0.05 (+2.67%) | 4,811,900 |
9 May 2023 | USD | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 1,748,400 |
8 May 2023 | USD | 1.9 | 1.9 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,292,100 |
5 May 2023 | USD | 1.86 | 1.9 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,602,100 |
4 May 2023 | USD | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,817,100 |
3 May 2023 | USD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,332,100 |
2 May 2023 | USD | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,113,100 |
1 May 2023 | USD | 1.9 | 1.9 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 4,427,700 |
28 Apr 2023 | USD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,645,400 |
27 Apr 2023 | USD | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,814,200 |
26 Apr 2023 | USD | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,052,300 |
25 Apr 2023 | USD | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,180,100 |
24 Apr 2023 | USD | 1.9 | 1.9 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,196,500 |
21 Apr 2023 | USD | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,564,400 |
20 Apr 2023 | USD | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,730,200 |
19 Apr 2023 | USD | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,435,600 |