Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | USD | 1.83 | 1.93 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 6,500 |
17 May 2023 | USD | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | +0.03 (+1.66%) | 2,900 |
16 May 2023 | USD | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | -0.018 (-0.98%) | 7,900 |
15 May 2023 | USD | 1.76 | 1.87 | 1.76 | 1.828 | 1.828 | -0.062 (-3.28%) | 4,200 |
12 May 2023 | USD | 1.78 | 1.894 | 1.78 | 1.89 | 1.89 | +0.09 (+5.00%) | 9,600 |
11 May 2023 | USD | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 15,500 |
10 May 2023 | USD | 1.936 | 1.94 | 1.86 | 1.86 | 1.86 | -0.08 (-4.12%) | 17,100 |
9 May 2023 | USD | 1.9 | 1.955 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 7,200 |
8 May 2023 | USD | 2 | 2 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 7,600 |
5 May 2023 | USD | 1.99 | 2 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 15,500 |
4 May 2023 | USD | 1.91 | 1.964 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 12,200 |
3 May 2023 | USD | 1.92 | 1.98 | 1.83 | 1.89 | 1.89 | +0.08 (+4.42%) | 15,500 |
2 May 2023 | USD | 1.857 | 1.92 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 19,100 |
1 May 2023 | USD | 1.86 | 1.96 | 1.84 | 1.87 | 1.87 | -0.06 (-3.11%) | 11,900 |
28 Apr 2023 | USD | 2.01 | 2.01 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 8,100 |
27 Apr 2023 | USD | 1.95 | 1.99 | 1.9 | 1.98 | 1.98 | +0.119 (+6.39%) | 6,500 |
26 Apr 2023 | USD | 1.8 | 1.93 | 1.8 | 1.861 | 1.861 | +0.011 (+0.59%) | 14,900 |
25 Apr 2023 | USD | 1.87 | 1.87 | 1.825 | 1.85 | 1.85 | -0.06 (-3.14%) | 7,500 |
24 Apr 2023 | USD | 1.94 | 1.99 | 1.85 | 1.91 | 1.91 | -0.04 (-2.05%) | 12,700 |
21 Apr 2023 | USD | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 15,800 |
20 Apr 2023 | USD | 2.01 | 2.15 | 1.942 | 1.99 | 1.99 | -0.15 (-7.01%) | 36,300 |
19 Apr 2023 | USD | 1.98 | 2.24 | 1.95 | 2.14 | 2.14 | +0.19 (+9.74%) | 119,600 |
18 Apr 2023 | USD | 2.06 | 2.161 | 1.94 | 1.95 | 1.95 | -0.2 (-9.30%) | 70,200 |
17 Apr 2023 | USD | 1.9 | 2.44 | 1.86 | 2.15 | 2.15 | +0.36 (+20.11%) | 355,200 |
14 Apr 2023 | USD | 1.79 | 1.94 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 51,300 |
13 Apr 2023 | USD | 1.86 | 1.86 | 1.76 | 1.79 | 1.79 | -0.005 (-0.28%) | 6,900 |
12 Apr 2023 | USD | 1.87 | 1.886 | 1.74 | 1.795 | 1.795 | +0.035 (+1.99%) | 13,800 |
11 Apr 2023 | USD | 1.81 | 1.9 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 23,100 |
10 Apr 2023 | USD | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 6,900 |
6 Apr 2023 | USD | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 13,500 |