Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | USD | 1.781 | 1.79 | 1.774 | 1.774 | 1.774 | -0.01 (-0.56%) | 117,500 |
15 May 2023 | USD | 1.76 | 1.784 | 1.76 | 1.784 | 1.784 | +0.024 (+1.36%) | 191,338 |
12 May 2023 | USD | 1.759 | 1.769 | 1.756 | 1.76 | 1.76 | +0.005 (+0.28%) | 199,120 |
11 May 2023 | USD | 1.774 | 1.785 | 1.755 | 1.755 | 1.755 | -0.018 (-1.02%) | 579,427 |
10 May 2023 | USD | 1.783 | 1.792 | 1.771 | 1.773 | 1.773 | -0.013 (-0.73%) | 328,068 |
9 May 2023 | USD | 1.803 | 1.804 | 1.782 | 1.786 | 1.786 | -0.017 (-0.94%) | 271,700 |
8 May 2023 | USD | 1.788 | 1.819 | 1.788 | 1.803 | 1.803 | +0.01 (+0.56%) | 204,102 |
5 May 2023 | USD | 1.802 | 1.818 | 1.79 | 1.793 | 1.793 | -0.015 (-0.83%) | 140,694 |
4 May 2023 | USD | 1.769 | 1.833 | 1.769 | 1.808 | 1.808 | +0.007 (+0.39%) | 324,558 |
28 Apr 2023 | USD | 1.788 | 1.809 | 1.777 | 1.801 | 1.801 | +0.009 (+0.50%) | 314,400 |
27 Apr 2023 | USD | 1.8 | 1.8 | 1.788 | 1.792 | 1.792 | -0.006 (-0.33%) | 171,619 |
26 Apr 2023 | USD | 1.785 | 1.798 | 1.78 | 1.798 | 1.798 | +0.01 (+0.56%) | 198,420 |
25 Apr 2023 | USD | 1.778 | 1.807 | 1.771 | 1.788 | 1.788 | +0.01 (+0.56%) | 324,603 |
24 Apr 2023 | USD | 1.777 | 1.791 | 1.765 | 1.778 | 1.778 | +0.002 (+0.11%) | 332,188 |
21 Apr 2023 | USD | 1.803 | 1.803 | 1.775 | 1.776 | 1.776 | -0.017 (-0.95%) | 420,699 |
20 Apr 2023 | USD | 1.82 | 1.821 | 1.793 | 1.793 | 1.793 | -0.027 (-1.48%) | 400,774 |
19 Apr 2023 | USD | 1.852 | 1.852 | 1.81 | 1.82 | 1.82 | -0.025 (-1.36%) | 450,392 |
18 Apr 2023 | USD | 1.833 | 1.855 | 1.827 | 1.845 | 1.845 | +0.013 (+0.71%) | 582,629 |
17 Apr 2023 | USD | 1.818 | 1.836 | 1.786 | 1.832 | 1.832 | -0.004 (-0.22%) | 811,091 |
14 Apr 2023 | USD | 1.8 | 1.841 | 1.775 | 1.836 | 1.836 | +0.029 (+1.60%) | 652,600 |
13 Apr 2023 | USD | 1.8 | 1.818 | 1.746 | 1.807 | 1.807 | 0.0 (0.0%) | 2,247,580 |
12 Apr 2023 | USD | 1.798 | 1.824 | 1.798 | 1.807 | 1.807 | +0.009 (+0.50%) | 391,043 |
11 Apr 2023 | USD | 1.825 | 1.847 | 1.797 | 1.798 | 1.798 | -0.036 (-1.96%) | 571,573 |
10 Apr 2023 | USD | 1.881 | 1.881 | 1.831 | 1.834 | 1.834 | -0.055 (-2.91%) | 687,242 |
7 Apr 2023 | USD | 1.871 | 1.915 | 1.871 | 1.889 | 1.889 | +0.026 (+1.40%) | 377,860 |
6 Apr 2023 | USD | 1.884 | 1.885 | 1.854 | 1.863 | 1.863 | -0.021 (-1.11%) | 331,518 |
4 Apr 2023 | USD | 1.896 | 1.896 | 1.879 | 1.884 | 1.884 | -0.018 (-0.95%) | 203,888 |
3 Apr 2023 | USD | 1.918 | 1.918 | 1.863 | 1.902 | 1.902 | +0.005 (+0.26%) | 521,416 |
31 Mar 2023 | USD | 1.86 | 1.936 | 1.853 | 1.897 | 1.897 | +0.026 (+1.39%) | 924,593 |
30 Mar 2023 | USD | 1.8 | 1.888 | 1.775 | 1.871 | 1.871 | +0.084 (+4.70%) | 1,160,958 |