Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2023 | USD | 1.42 | 1.48 | 1.35 | 1.46 | 1.46 | -0.02 (-1.35%) | 413,600 |
25 May 2023 | USD | 1.67 | 1.67 | 1.38 | 1.48 | 1.48 | -0.14 (-8.64%) | 398,900 |
24 May 2023 | USD | 1.83 | 1.83 | 1.58 | 1.62 | 1.62 | -0.18 (-10%) | 461,300 |
23 May 2023 | USD | 2.1 | 2.13 | 1.71 | 1.8 | 1.8 | -0.19 (-9.55%) | 509,700 |
22 May 2023 | USD | 2.38 | 2.38 | 1.95 | 1.99 | 1.99 | -0.14 (-6.57%) | 1,208,800 |
19 May 2023 | USD | 2.08 | 2.35 | 1.96 | 2.13 | 2.13 | +0.2 (+10.36%) | 1,564,200 |
18 May 2023 | USD | 1.74 | 2 | 1.74 | 1.93 | 1.93 | +0.22 (+12.87%) | 1,808,100 |
17 May 2023 | USD | 1.25 | 1.76 | 1.25 | 1.71 | 1.71 | +0.46 (+36.80%) | 1,804,100 |
16 May 2023 | USD | 1.31 | 1.33 | 1.17 | 1.25 | 1.25 | -0.06 (-4.58%) | 180,700 |
15 May 2023 | USD | 1.16 | 1.36 | 1.16 | 1.31 | 1.31 | +0.15 (+12.93%) | 117,100 |
12 May 2023 | USD | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 69,900 |
11 May 2023 | USD | 1.16 | 1.2 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 137,900 |
10 May 2023 | USD | 1.08 | 1.19 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 153,600 |
9 May 2023 | USD | 1.01 | 1.08 | 0.97 | 1.07 | 1.07 | +0.18 (+20.22%) | 221,700 |
8 May 2023 | USD | 1 | 1.02 | 0.88 | 0.89 | 0.89 | -0.11 (-11%) | 132,800 |
5 May 2023 | USD | 1.16 | 1.18 | 0.96 | 1 | 1 | -0.13 (-11.50%) | 282,200 |
4 May 2023 | USD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 86,000 |
3 May 2023 | USD | 1.2 | 1.31 | 1.12 | 1.13 | 1.13 | -0.1 (-8.13%) | 123,600 |
2 May 2023 | USD | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 93,500 |
1 May 2023 | USD | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 48,900 |
28 Apr 2023 | USD | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 36,000 |
27 Apr 2023 | USD | 1.25 | 1.35 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 54,000 |
26 Apr 2023 | USD | 1.31 | 1.31 | 1.2 | 1.26 | 1.26 | -0.06 (-4.55%) | 197,100 |
25 Apr 2023 | USD | 1.3 | 1.35 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 69,100 |
24 Apr 2023 | USD | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 50,900 |
21 Apr 2023 | USD | 1.33 | 1.41 | 1.27 | 1.32 | 1.32 | +0.01 (+0.76%) | 42,400 |
20 Apr 2023 | USD | 1.3 | 1.39 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 58,400 |
19 Apr 2023 | USD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 26,400 |
18 Apr 2023 | USD | 1.4 | 1.41 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 138,200 |
17 Apr 2023 | USD | 1.46 | 1.56 | 1.35 | 1.37 | 1.37 | -0.09 (-6.16%) | 130,500 |