Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2023 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | +0.06 (+4.62%) | 13,100 |
4 May 2023 | USD | 1.44 | 1.46 | 1.27 | 1.3 | 1.3 | -0.15 (-10.34%) | 63,100 |
3 May 2023 | USD | 1.51 | 1.6 | 1.41 | 1.45 | 1.45 | -0.09 (-5.84%) | 62,100 |
2 May 2023 | USD | 1.55 | 1.56 | 1.41 | 1.54 | 1.54 | -0.01 (-0.65%) | 74,800 |
1 May 2023 | USD | 1.5 | 1.62 | 1.48 | 1.55 | 1.55 | 0.0 (0.0%) | 52,100 |
28 Apr 2023 | USD | 1.53 | 1.64 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 62,300 |
27 Apr 2023 | USD | 1.55 | 1.65 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 53,600 |
26 Apr 2023 | USD | 1.48 | 1.62 | 1.41 | 1.55 | 1.55 | +0.15 (+10.71%) | 164,300 |
25 Apr 2023 | USD | 1.59 | 1.6 | 1.36 | 1.4 | 1.4 | -0.19 (-11.95%) | 88,200 |
24 Apr 2023 | USD | 1.55 | 1.793 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 72,600 |
21 Apr 2023 | USD | 1.77 | 1.84 | 1.55 | 1.64 | 1.64 | -0.14 (-7.87%) | 171,900 |
20 Apr 2023 | USD | 1.81 | 1.93 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 72,400 |
19 Apr 2023 | USD | 1.83 | 2.03 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 80,300 |
18 Apr 2023 | USD | 2 | 2.038 | 1.8 | 1.8 | 1.8 | -0.16 (-8.16%) | 98,100 |
17 Apr 2023 | USD | 2.11 | 2.3 | 1.95 | 1.96 | 1.96 | -0.155 (-7.33%) | 105,000 |
14 Apr 2023 | USD | 2.27 | 2.347 | 2.11 | 2.115 | 2.115 | -0.085 (-3.86%) | 84,000 |
13 Apr 2023 | USD | 2.69 | 2.69 | 2.19 | 2.2 | 2.2 | -0.39 (-15.06%) | 118,800 |
12 Apr 2023 | USD | 2.96 | 3.055 | 2.58 | 2.59 | 2.59 | -0.36 (-12.20%) | 51,300 |
11 Apr 2023 | USD | 3.16 | 3.2 | 2.95 | 2.95 | 2.95 | -0.26 (-8.10%) | 182,100 |
10 Apr 2023 | USD | 3.15 | 3.35 | 3.138 | 3.21 | 3.21 | -0.14 (-4.18%) | 94,400 |
6 Apr 2023 | USD | 3.3 | 3.4 | 3.18 | 3.35 | 3.35 | +0.23 (+7.37%) | 33,400 |
5 Apr 2023 | USD | 3.1 | 3.237 | 2.9 | 3.12 | 3.12 | +0.14 (+4.70%) | 104,100 |
4 Apr 2023 | USD | 3.06 | 3.15 | 2.98 | 2.98 | 2.98 | -0.13 (-4.18%) | 29,400 |
3 Apr 2023 | USD | 3.1 | 3.3 | 3.06 | 3.11 | 3.11 | -0.04 (-1.27%) | 42,900 |
31 Mar 2023 | USD | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 28,100 |
30 Mar 2023 | USD | 3.2 | 3.22 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 14,300 |
29 Mar 2023 | USD | 3.29 | 3.545 | 3.095 | 3.19 | 3.19 | -0.01 (-0.31%) | 19,100 |
28 Mar 2023 | USD | 3.25 | 3.39 | 3.12 | 3.2 | 3.2 | 0.0 (0.0%) | 64,700 |
27 Mar 2023 | USD | 3.64 | 3.655 | 3.17 | 3.2 | 3.2 | -0.14 (-4.19%) | 49,400 |
24 Mar 2023 | USD | 3.26 | 3.6 | 2.965 | 3.34 | 3.34 | +0.11 (+3.41%) | 74,700 |