Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 1.61 | 1.72 | 1.58 | 1.66 | 1.66 | +0.05 (+3.11%) | 209,800 |
8 May 2023 | USD | 1.59 | 1.66 | 1.54 | 1.61 | 1.61 | +0.01 (+0.63%) | 102,600 |
5 May 2023 | USD | 1.6 | 1.66 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 124,600 |
4 May 2023 | USD | 1.6 | 1.65 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 206,300 |
3 May 2023 | USD | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | +0.06 (+3.92%) | 106,200 |
2 May 2023 | USD | 1.64 | 1.65 | 1.51 | 1.53 | 1.53 | -0.13 (-7.83%) | 88,800 |
1 May 2023 | USD | 1.4 | 1.696 | 1.4 | 1.66 | 1.66 | +0.24 (+16.90%) | 181,500 |
28 Apr 2023 | USD | 1.48 | 1.52 | 1.41 | 1.42 | 1.42 | -0.07 (-4.70%) | 188,700 |
27 Apr 2023 | USD | 1.55 | 1.63 | 1.484 | 1.49 | 1.49 | -0.04 (-2.61%) | 282,100 |
26 Apr 2023 | USD | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -0.055 (-3.47%) | 162,700 |
25 Apr 2023 | USD | 1.7 | 1.77 | 1.56 | 1.585 | 1.585 | -0.075 (-4.52%) | 203,000 |
24 Apr 2023 | USD | 1.71 | 1.785 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 308,100 |
21 Apr 2023 | USD | 1.71 | 1.768 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 151,800 |
20 Apr 2023 | USD | 1.79 | 1.859 | 1.66 | 1.71 | 1.71 | -0.09 (-5%) | 147,800 |
19 Apr 2023 | USD | 1.78 | 1.86 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 106,200 |
18 Apr 2023 | USD | 1.9 | 1.9 | 1.76 | 1.81 | 1.81 | -0.03 (-1.63%) | 93,700 |
17 Apr 2023 | USD | 1.7 | 1.895 | 1.69 | 1.84 | 1.84 | +0.16 (+9.52%) | 271,000 |
14 Apr 2023 | USD | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 236,500 |
13 Apr 2023 | USD | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | +0.04 (+2.37%) | 423,500 |
12 Apr 2023 | USD | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 254,700 |
11 Apr 2023 | USD | 1.88 | 1.93 | 1.75 | 1.77 | 1.77 | -0.09 (-4.84%) | 348,200 |
10 Apr 2023 | USD | 1.88 | 1.93 | 1.8 | 1.86 | 1.86 | -0.02 (-1.06%) | 149,400 |
6 Apr 2023 | USD | 1.91 | 1.94 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 256,300 |
5 Apr 2023 | USD | 1.79 | 1.97 | 1.78 | 1.92 | 1.92 | +0.11 (+6.08%) | 200,000 |
4 Apr 2023 | USD | 1.86 | 1.91 | 1.77 | 1.81 | 1.81 | -0.06 (-3.21%) | 141,500 |
3 Apr 2023 | USD | 2 | 2.028 | 1.84 | 1.87 | 1.87 | -0.13 (-6.50%) | 229,500 |
31 Mar 2023 | USD | 2.12 | 2.12 | 1.92 | 2 | 2 | -0.07 (-3.38%) | 287,100 |
30 Mar 2023 | USD | 2.09 | 2.14 | 2.04 | 2.07 | 2.07 | -0.06 (-2.82%) | 167,600 |
29 Mar 2023 | USD | 2.28 | 2.29 | 2.11 | 2.13 | 2.13 | -0.12 (-5.33%) | 209,000 |
28 Mar 2023 | USD | 2.28 | 2.319 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 238,600 |