Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.54 | 1.56 | 1.47 | 1.49 | 1.49 | -0.055 (-3.56%) | 347,400 |
26 May 2023 | USD | 1.61 | 1.61 | 1.522 | 1.545 | 1.545 | -0.025 (-1.59%) | 98,100 |
25 May 2023 | USD | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 230,200 |
24 May 2023 | USD | 1.67 | 1.677 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 298,600 |
23 May 2023 | USD | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 208,300 |
22 May 2023 | USD | 1.59 | 1.655 | 1.54 | 1.65 | 1.65 | +0.04 (+2.48%) | 199,200 |
19 May 2023 | USD | 1.63 | 1.66 | 1.57 | 1.61 | 1.61 | -0.015 (-0.92%) | 95,300 |
18 May 2023 | USD | 1.58 | 1.64 | 1.53 | 1.625 | 1.625 | +0.035 (+2.20%) | 281,700 |
17 May 2023 | USD | 1.52 | 1.6 | 1.49 | 1.59 | 1.59 | +0.09 (+6%) | 366,400 |
16 May 2023 | USD | 1.57 | 1.58 | 1.473 | 1.5 | 1.5 | -0.04 (-2.60%) | 255,500 |
15 May 2023 | USD | 1.6 | 1.66 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 377,700 |
12 May 2023 | USD | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 144,800 |
11 May 2023 | USD | 1.68 | 1.692 | 1.61 | 1.64 | 1.64 | -0.05 (-2.96%) | 221,200 |
10 May 2023 | USD | 1.74 | 1.79 | 1.67 | 1.69 | 1.69 | -0.21 (-11.05%) | 432,300 |
9 May 2023 | USD | 1.77 | 1.94 | 1.75 | 1.9 | 1.9 | +0.09 (+4.97%) | 347,900 |
8 May 2023 | USD | 1.8 | 1.86 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 157,400 |
5 May 2023 | USD | 1.67 | 1.8 | 1.67 | 1.77 | 1.77 | +0.11 (+6.63%) | 250,200 |
4 May 2023 | USD | 1.65 | 1.689 | 1.6 | 1.66 | 1.66 | 0.0 (0.0%) | 127,800 |
3 May 2023 | USD | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -0.02 (-1.19%) | 133,600 |
2 May 2023 | USD | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 252,600 |
1 May 2023 | USD | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 93,500 |
28 Apr 2023 | USD | 1.63 | 1.775 | 1.61 | 1.72 | 1.72 | +0.12 (+7.50%) | 420,600 |
27 Apr 2023 | USD | 1.58 | 1.65 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 220,500 |
26 Apr 2023 | USD | 1.66 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 184,800 |
25 Apr 2023 | USD | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -0.065 (-3.79%) | 211,100 |
24 Apr 2023 | USD | 1.65 | 1.76 | 1.63 | 1.715 | 1.715 | +0.055 (+3.31%) | 315,200 |
21 Apr 2023 | USD | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 140,000 |
20 Apr 2023 | USD | 1.68 | 1.695 | 1.625 | 1.66 | 1.66 | -0.03 (-1.78%) | 248,300 |
19 Apr 2023 | USD | 1.68 | 1.7 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 140,500 |
18 Apr 2023 | USD | 1.69 | 1.77 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 204,100 |