Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.15 | 1.198 | 1.122 | 1.18 | 9.44 | +0.04 (+3.51%) | 109,700 |
26 May 2023 | USD | 1.26 | 1.31 | 1.14 | 1.14 | 9.12 | -0.075 (-6.17%) | 153,500 |
25 May 2023 | USD | 1.15 | 1.31 | 1.12 | 1.215 | 9.72 | +0.055 (+4.74%) | 128,700 |
24 May 2023 | USD | 1.19 | 1.19 | 1.144 | 1.16 | 9.28 | -0.05 (-4.13%) | 11,200 |
23 May 2023 | USD | 1.2 | 1.23 | 1.14 | 1.21 | 9.68 | +0.03 (+2.54%) | 52,300 |
22 May 2023 | USD | 1.13 | 1.23 | 1.12 | 1.18 | 9.44 | +0.05 (+4.42%) | 42,600 |
19 May 2023 | USD | 1.19 | 1.23 | 1.1 | 1.13 | 9.04 | -0.07 (-5.83%) | 45,400 |
18 May 2023 | USD | 1.24 | 1.251 | 1.19 | 1.2 | 9.6 | -0.06 (-4.76%) | 40,700 |
17 May 2023 | USD | 1.29 | 1.32 | 1.23 | 1.26 | 10.08 | +0.03 (+2.44%) | 62,500 |
16 May 2023 | USD | 1.28 | 1.28 | 1.22 | 1.23 | 9.84 | -0.04 (-3.15%) | 77,700 |
15 May 2023 | USD | 1.34 | 1.37 | 1.17 | 1.27 | 10.16 | -0.01 (-0.78%) | 81,200 |
12 May 2023 | USD | 1.33 | 1.33 | 1.25 | 1.28 | 10.24 | -0.07 (-5.19%) | 56,300 |
11 May 2023 | USD | 1.22 | 1.35 | 1.165 | 1.35 | 10.8 | +0.14 (+11.57%) | 135,200 |
10 May 2023 | USD | 1.164 | 1.22 | 1.164 | 1.21 | 9.68 | +0.02 (+1.68%) | 37,300 |
9 May 2023 | USD | 1.17 | 1.23 | 1.1 | 1.19 | 9.52 | -0.03 (-2.46%) | 102,100 |
8 May 2023 | USD | 1.2 | 1.33 | 1.15 | 1.22 | 9.76 | -0.02 (-1.61%) | 152,600 |
5 May 2023 | USD | 1.29 | 1.29 | 1.19 | 1.24 | 9.92 | -0.08 (-6.06%) | 94,600 |
4 May 2023 | USD | 1.34 | 1.34 | 1.13 | 1.32 | 10.56 | -0.05 (-3.65%) | 312,500 |
3 May 2023 | USD | 1.38 | 1.45 | 1.22 | 1.37 | 10.96 | -0.06 (-4.20%) | 643,100 |
2 May 2023 | USD | 1.4 | 2.1 | 1.28 | 1.43 | 11.44 | +0.28 (+24.35%) | 8,776,600 |
1 May 2023 | USD | 1.1 | 1.15 | 0.97 | 1.15 | 9.2 | +0.03 (+2.68%) | 309,800 |
28 Apr 2023 | USD | 0.94 | 1.41 | 0.896 | 1.12 | 8.96 | +0.17 (+17.89%) | 1,338,200 |
27 Apr 2023 | USD | 0.99 | 0.99 | 0.86 | 0.95 | 7.6 | -0.04 (-4.04%) | 44,900 |
26 Apr 2023 | USD | 0.933 | 0.99 | 0.896 | 0.99 | 7.92 | +0.07 (+7.61%) | 32,300 |
25 Apr 2023 | USD | 0.99 | 0.99 | 0.9 | 0.92 | 7.36 | -0.09 (-8.91%) | 83,300 |
24 Apr 2023 | USD | 1.01 | 1.08 | 0.96 | 1.01 | 8.08 | -0.02 (-1.94%) | 75,500 |
21 Apr 2023 | USD | 1.11 | 1.11 | 1.02 | 1.03 | 8.24 | -0.03 (-2.83%) | 55,400 |
20 Apr 2023 | USD | 1.12 | 1.15 | 1.02 | 1.06 | 8.48 | -0.08 (-7.02%) | 121,900 |
19 Apr 2023 | USD | 1.16 | 1.16 | 1.11 | 1.14 | 9.12 | -0.05 (-4.20%) | 46,800 |
18 Apr 2023 | USD | 1.19 | 1.21 | 1.155 | 1.19 | 9.52 | -0.01 (-0.83%) | 32,300 |