Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | USD | 1.46 | 1.46 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 19,900 |
24 May 2023 | USD | 1.45 | 1.46 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 15,400 |
23 May 2023 | USD | 1.398 | 1.47 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 16,900 |
22 May 2023 | USD | 1.38 | 1.42 | 1.354 | 1.42 | 1.42 | +0.07 (+5.19%) | 10,700 |
19 May 2023 | USD | 1.33 | 1.428 | 1.32 | 1.35 | 1.35 | -0.08 (-5.59%) | 38,600 |
18 May 2023 | USD | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 15,900 |
17 May 2023 | USD | 1.4 | 1.464 | 1.34 | 1.42 | 1.42 | -0.05 (-3.40%) | 44,500 |
16 May 2023 | USD | 1.39 | 1.52 | 1.39 | 1.47 | 1.47 | -0.14 (-8.70%) | 25,800 |
15 May 2023 | USD | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -0.02 (-1.23%) | 10,700 |
12 May 2023 | USD | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 10,300 |
11 May 2023 | USD | 1.63 | 1.63 | 1.54 | 1.6 | 1.6 | +0.03 (+1.91%) | 5,000 |
10 May 2023 | USD | 1.56 | 1.6 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 7,400 |
9 May 2023 | USD | 1.55 | 1.57 | 1.5 | 1.57 | 1.57 | -0.06 (-3.68%) | 13,600 |
8 May 2023 | USD | 1.7 | 1.72 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 41,300 |
5 May 2023 | USD | 1.51 | 1.66 | 1.45 | 1.65 | 1.65 | +0.22 (+15.38%) | 85,000 |
4 May 2023 | USD | 1.41 | 1.45 | 1.365 | 1.43 | 1.43 | +0.03 (+2.14%) | 11,000 |
3 May 2023 | USD | 1.377 | 1.42 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 25,300 |
2 May 2023 | USD | 1.4 | 1.4 | 1.3 | 1.38 | 1.38 | +0.01 (+0.73%) | 32,500 |
1 May 2023 | USD | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 12,800 |
28 Apr 2023 | USD | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 11,500 |
27 Apr 2023 | USD | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 18,500 |
26 Apr 2023 | USD | 1.47 | 1.47 | 1.37 | 1.44 | 1.44 | +0.01 (+0.70%) | 17,300 |
25 Apr 2023 | USD | 1.38 | 1.44 | 1.35 | 1.43 | 1.43 | +0.05 (+3.62%) | 23,900 |
24 Apr 2023 | USD | 1.48 | 1.53 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 94,100 |
21 Apr 2023 | USD | 1.64 | 1.665 | 1.43 | 1.46 | 1.46 | -0.17 (-10.43%) | 79,700 |
20 Apr 2023 | USD | 1.625 | 1.68 | 1.59 | 1.63 | 1.63 | +0.07 (+4.49%) | 44,100 |
19 Apr 2023 | USD | 1.62 | 1.69 | 1.52 | 1.56 | 1.56 | +0.05 (+3.31%) | 17,000 |
18 Apr 2023 | USD | 1.72 | 1.72 | 1.48 | 1.51 | 1.51 | -0.13 (-7.93%) | 43,100 |
17 Apr 2023 | USD | 1.61 | 1.73 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 69,600 |
14 Apr 2023 | USD | 1.65 | 1.7 | 1.6 | 1.66 | 1.66 | +0.08 (+5.06%) | 57,800 |