Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.36 | 1.38 | 1.28 | 1.31 | 32.75 | -0.04 (-2.96%) | 746,200 |
28 Apr 2023 | USD | 1.37 | 1.4 | 1.35 | 1.35 | 33.75 | -0.06 (-4.26%) | 661,200 |
27 Apr 2023 | USD | 1.4 | 1.43 | 1.34 | 1.41 | 35.25 | +0.06 (+4.44%) | 1,190,000 |
26 Apr 2023 | USD | 1.39 | 1.431 | 1.31 | 1.35 | 33.75 | +0.01 (+0.75%) | 1,799,300 |
25 Apr 2023 | USD | 1.35 | 1.37 | 1.28 | 1.34 | 33.5 | 0.0 (0.0%) | 1,349,000 |
24 Apr 2023 | USD | 1.34 | 1.39 | 1.31 | 1.34 | 33.5 | -0.04 (-2.90%) | 803,400 |
21 Apr 2023 | USD | 1.33 | 1.38 | 1.31 | 1.38 | 34.5 | +0.05 (+3.76%) | 776,900 |
20 Apr 2023 | USD | 1.36 | 1.39 | 1.32 | 1.33 | 33.25 | -0.04 (-2.92%) | 702,700 |
19 Apr 2023 | USD | 1.45 | 1.477 | 1.35 | 1.37 | 34.25 | -0.1 (-6.80%) | 1,942,500 |
18 Apr 2023 | USD | 1.5 | 1.55 | 1.46 | 1.47 | 36.75 | 0.0 (0.0%) | 1,033,200 |
17 Apr 2023 | USD | 1.48 | 1.53 | 1.45 | 1.47 | 36.75 | -0.06 (-3.92%) | 1,131,400 |
14 Apr 2023 | USD | 1.59 | 1.635 | 1.47 | 1.53 | 38.25 | -0.06 (-3.77%) | 2,164,600 |
13 Apr 2023 | USD | 1.58 | 1.71 | 1.575 | 1.59 | 39.75 | +0.03 (+1.92%) | 2,692,500 |
12 Apr 2023 | USD | 1.73 | 1.75 | 1.55 | 1.56 | 39 | -0.17 (-9.83%) | 2,625,900 |
11 Apr 2023 | USD | 1.75 | 1.81 | 1.72 | 1.73 | 43.25 | +0.01 (+0.58%) | 3,468,200 |
10 Apr 2023 | USD | 1.56 | 1.727 | 1.53 | 1.72 | 43 | +0.14 (+8.86%) | 1,893,300 |
6 Apr 2023 | USD | 1.54 | 1.605 | 1.505 | 1.58 | 39.5 | +0.04 (+2.60%) | 974,600 |
5 Apr 2023 | USD | 1.61 | 1.62 | 1.5 | 1.54 | 38.5 | -0.09 (-5.52%) | 1,210,600 |
4 Apr 2023 | USD | 1.74 | 1.74 | 1.58 | 1.63 | 40.75 | -0.07 (-4.12%) | 857,800 |
3 Apr 2023 | USD | 1.67 | 1.75 | 1.62 | 1.7 | 42.5 | -0.02 (-1.16%) | 1,294,500 |
31 Mar 2023 | USD | 1.65 | 1.75 | 1.63 | 1.72 | 43 | +0.08 (+4.88%) | 1,701,700 |
30 Mar 2023 | USD | 1.6 | 1.65 | 1.54 | 1.64 | 41 | +0.07 (+4.46%) | 1,554,700 |
29 Mar 2023 | USD | 1.52 | 1.581 | 1.47 | 1.57 | 39.25 | +0.11 (+7.53%) | 1,116,400 |
28 Mar 2023 | USD | 1.5 | 1.51 | 1.405 | 1.46 | 36.5 | -0.03 (-2.01%) | 1,039,800 |
27 Mar 2023 | USD | 1.56 | 1.6 | 1.42 | 1.49 | 37.25 | -0.08 (-5.10%) | 1,599,200 |
24 Mar 2023 | USD | 1.5 | 1.58 | 1.45 | 1.57 | 39.25 | +0.02 (+1.29%) | 1,552,900 |
23 Mar 2023 | USD | 1.33 | 1.579 | 1.33 | 1.55 | 38.75 | +0.19 (+13.97%) | 2,968,200 |
22 Mar 2023 | USD | 1.42 | 1.49 | 1.34 | 1.36 | 34 | -0.08 (-5.56%) | 2,289,200 |
21 Mar 2023 | USD | 1.38 | 1.53 | 1.31 | 1.44 | 36 | +0.08 (+5.88%) | 4,572,500 |
20 Mar 2023 | USD | 1.48 | 1.53 | 1.3 | 1.36 | 34 | -0.36 (-20.93%) | 5,709,300 |