Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 311,500 |
8 May 2023 | USD | 1.21 | 1.25 | 1.195 | 1.2 | 1.2 | +0.02 (+1.69%) | 101,800 |
5 May 2023 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 186,900 |
4 May 2023 | USD | 1.2 | 1.25 | 1.145 | 1.24 | 1.24 | +0.03 (+2.48%) | 271,300 |
3 May 2023 | USD | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 130,800 |
2 May 2023 | USD | 1.21 | 1.26 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 158,400 |
1 May 2023 | USD | 1.25 | 1.26 | 1.205 | 1.22 | 1.22 | -0.03 (-2.40%) | 248,600 |
28 Apr 2023 | USD | 1.2 | 1.29 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 382,100 |
27 Apr 2023 | USD | 1.19 | 1.23 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 311,900 |
26 Apr 2023 | USD | 1.21 | 1.21 | 1.175 | 1.18 | 1.18 | -0.04 (-3.28%) | 154,100 |
25 Apr 2023 | USD | 1.22 | 1.285 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 408,900 |
24 Apr 2023 | USD | 1.18 | 1.245 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 430,900 |
21 Apr 2023 | USD | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 271,500 |
20 Apr 2023 | USD | 1.2 | 1.33 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 644,900 |
19 Apr 2023 | USD | 1.16 | 1.22 | 1.13 | 1.2 | 1.2 | +0.04 (+3.45%) | 584,600 |
18 Apr 2023 | USD | 1.14 | 1.165 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 216,400 |
17 Apr 2023 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 190,900 |
14 Apr 2023 | USD | 1.16 | 1.22 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 381,600 |
13 Apr 2023 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 560,400 |
12 Apr 2023 | USD | 1.17 | 1.2 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 277,800 |
11 Apr 2023 | USD | 1.17 | 1.28 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 920,400 |
10 Apr 2023 | USD | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 431,700 |
6 Apr 2023 | USD | 1.16 | 1.17 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 279,400 |
5 Apr 2023 | USD | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 336,400 |
4 Apr 2023 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 408,600 |
3 Apr 2023 | USD | 1.25 | 1.25 | 1.15 | 1.21 | 1.21 | -0.06 (-4.72%) | 503,100 |
31 Mar 2023 | USD | 1.16 | 1.29 | 1.151 | 1.27 | 1.27 | +0.1 (+8.55%) | 758,200 |
30 Mar 2023 | USD | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 289,400 |
29 Mar 2023 | USD | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 548,100 |
28 Mar 2023 | USD | 1.15 | 1.16 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 347,100 |