Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2023 | USD | 1.57 | 1.67 | 1.53 | 1.58 | 158 | +0.01 (+0.64%) | 1,500 |
22 May 2023 | USD | 1.62 | 1.68 | 1.54 | 1.57 | 157 | -0.08 (-4.85%) | 23,800 |
19 May 2023 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 165 | -0.05 (-2.94%) | 1,800 |
18 May 2023 | USD | 1.68 | 1.82 | 1.62 | 1.7 | 170 | -0.01 (-0.58%) | 11,900 |
17 May 2023 | USD | 1.68 | 1.85 | 1.67 | 1.71 | 171 | +0.04 (+2.40%) | 13,600 |
16 May 2023 | USD | 1.64 | 1.81 | 1.64 | 1.67 | 167 | -0.03 (-1.76%) | 11,600 |
15 May 2023 | USD | 1.85 | 1.85 | 1.67 | 1.7 | 170 | -0.05 (-2.86%) | 16,900 |
12 May 2023 | USD | 1.98 | 1.98 | 1.75 | 1.75 | 175 | -0.23 (-11.62%) | 14,700 |
11 May 2023 | USD | 2.08 | 2.08 | 1.98 | 1.98 | 198 | -0.02 (-1%) | 500 |
10 May 2023 | USD | 2.05 | 2.11 | 2 | 2 | 200 | -0.04 (-1.96%) | 6,100 |
9 May 2023 | USD | 2.07 | 2.07 | 2.04 | 2.04 | 204 | +0.01 (+0.49%) | 1,100 |
8 May 2023 | USD | 2.14 | 2.14 | 1.93 | 2.03 | 203 | -0.04 (-1.93%) | 2,700 |
5 May 2023 | USD | 1.91 | 2.19 | 1.9 | 2.07 | 207 | +0.19 (+10.11%) | 26,300 |
4 May 2023 | USD | 1.89 | 1.95 | 1.82 | 1.88 | 188 | +0.03 (+1.62%) | 6,700 |
3 May 2023 | USD | 1.81 | 1.95 | 1.81 | 1.85 | 185 | +0.04 (+2.21%) | 11,300 |
2 May 2023 | USD | 1.81 | 1.84 | 1.81 | 1.81 | 181 | -0.06 (-3.21%) | 6,200 |
1 May 2023 | USD | 1.9 | 1.9 | 1.81 | 1.87 | 187 | +0.03 (+1.63%) | 4,000 |
28 Apr 2023 | USD | 1.79 | 1.87 | 1.71 | 1.84 | 184 | -0.08 (-4.17%) | 7,600 |
27 Apr 2023 | USD | 1.83 | 1.94 | 1.74 | 1.92 | 192 | +0.14 (+7.87%) | 10,800 |
26 Apr 2023 | USD | 1.94 | 1.94 | 1.72 | 1.78 | 178 | -0.02 (-1.11%) | 5,800 |
25 Apr 2023 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 180 | -0.02 (-1.10%) | 2,100 |
24 Apr 2023 | USD | 2.01 | 2.01 | 1.79 | 1.82 | 182 | +0.05 (+2.82%) | 4,400 |
21 Apr 2023 | USD | 1.95 | 1.99 | 1.77 | 1.77 | 177 | -0.12 (-6.35%) | 24,200 |
20 Apr 2023 | USD | 1.81 | 1.93 | 1.8 | 1.89 | 189 | +0.06 (+3.28%) | 4,800 |
19 Apr 2023 | USD | 1.66 | 1.94 | 1.66 | 1.83 | 183 | -0.05 (-2.66%) | 1,900 |
18 Apr 2023 | USD | 1.99 | 1.99 | 1.76 | 1.88 | 188 | -0.1 (-5.05%) | 15,800 |
17 Apr 2023 | USD | 2.01 | 2.01 | 1.79 | 1.98 | 198 | +0.13 (+7.03%) | 8,600 |
14 Apr 2023 | USD | 1.8 | 2.01 | 1.76 | 1.85 | 185 | +0.09 (+5.11%) | 31,500 |
13 Apr 2023 | USD | 1.71 | 1.9 | 1.42 | 1.76 | 176 | +0.01 (+0.57%) | 8,200 |
12 Apr 2023 | USD | 1.58 | 1.81 | 1.57 | 1.75 | 175 | +0.15 (+9.38%) | 72,800 |