Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2023 | USD | 1.56 | 1.56 | 1.494 | 1.505 | 1.505 | -0.04 (-2.59%) | 53,600 |
9 May 2023 | USD | 1.55 | 1.555 | 1.54 | 1.545 | 1.545 | -0.015 (-0.96%) | 28,200 |
8 May 2023 | USD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 33,200 |
5 May 2023 | USD | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | +0.06 (+3.97%) | 29,500 |
4 May 2023 | USD | 1.485 | 1.51 | 1.475 | 1.51 | 1.51 | +0.04 (+2.72%) | 150,400 |
3 May 2023 | USD | 1.505 | 1.505 | 1.46 | 1.47 | 1.47 | -0.025 (-1.67%) | 95,200 |
2 May 2023 | USD | 1.514 | 1.515 | 1.46 | 1.495 | 1.495 | -0.018 (-1.19%) | 53,400 |
1 May 2023 | USD | 1.5 | 1.545 | 1.5 | 1.513 | 1.513 | -0.007 (-0.46%) | 67,500 |
28 Apr 2023 | USD | 1.531 | 1.531 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 43,700 |
27 Apr 2023 | USD | 1.533 | 1.54 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 35,500 |
26 Apr 2023 | USD | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 19,900 |
25 Apr 2023 | USD | 1.547 | 1.547 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 11,200 |
24 Apr 2023 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
21 Apr 2023 | USD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.025 (-1.59%) | 9,100 |
20 Apr 2023 | USD | 1.575 | 1.575 | 1.57 | 1.575 | 1.575 | +0.005 (+0.32%) | 4,000 |
19 Apr 2023 | USD | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 6,300 |
18 Apr 2023 | USD | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 20,000 |
17 Apr 2023 | USD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 13,700 |
14 Apr 2023 | USD | 1.604 | 1.61 | 1.593 | 1.6 | 1.6 | 0.0 (0.0%) | 39,000 |
13 Apr 2023 | USD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 253,500 |
12 Apr 2023 | USD | 1.594 | 1.594 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,000 |
11 Apr 2023 | USD | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | +0.005 (+0.31%) | 38,700 |
10 Apr 2023 | USD | 1.6 | 1.605 | 1.595 | 1.595 | 1.595 | +0.005 (+0.31%) | 20,500 |
6 Apr 2023 | USD | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 46,300 |
5 Apr 2023 | USD | 1.65 | 1.652 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 28,400 |
4 Apr 2023 | USD | 1.68 | 1.682 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 19,600 |
3 Apr 2023 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,900 |
31 Mar 2023 | USD | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 13,300 |
30 Mar 2023 | USD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.07 (+4.38%) | 55,500 |
29 Mar 2023 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 200 |