Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2023 | USD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 20,000 |
2 May 2023 | USD | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 36,700 |
1 May 2023 | USD | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 49,100 |
28 Apr 2023 | USD | 1.2 | 1.27 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 39,900 |
27 Apr 2023 | USD | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 11,700 |
26 Apr 2023 | USD | 1.28 | 1.29 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 24,700 |
25 Apr 2023 | USD | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 53,200 |
24 Apr 2023 | USD | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | +0.07 (+5.93%) | 36,200 |
21 Apr 2023 | USD | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 37,200 |
20 Apr 2023 | USD | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 48,900 |
19 Apr 2023 | USD | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 19,300 |
18 Apr 2023 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 10,900 |
17 Apr 2023 | USD | 1.3 | 1.36 | 1.25 | 1.34 | 1.34 | +0.06 (+4.69%) | 54,700 |
14 Apr 2023 | USD | 1.26 | 1.37 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 30,100 |
13 Apr 2023 | USD | 1.23 | 1.32 | 1.2 | 1.27 | 1.27 | +0.01 (+0.79%) | 107,900 |
12 Apr 2023 | USD | 1.22 | 1.32 | 1.21 | 1.26 | 1.26 | +0.06 (+5%) | 59,400 |
11 Apr 2023 | USD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 56,100 |
10 Apr 2023 | USD | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 90,800 |
6 Apr 2023 | USD | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 114,900 |
5 Apr 2023 | USD | 1.3 | 1.31 | 1.16 | 1.18 | 1.18 | -0.12 (-9.23%) | 112,700 |
4 Apr 2023 | USD | 1.33 | 1.4 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 86,600 |
3 Apr 2023 | USD | 1.34 | 1.36 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 81,500 |
31 Mar 2023 | USD | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 53,300 |
30 Mar 2023 | USD | 1.37 | 1.37 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 49,600 |
29 Mar 2023 | USD | 1.31 | 1.38 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 57,100 |
28 Mar 2023 | USD | 1.35 | 1.36 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 47,100 |
27 Mar 2023 | USD | 1.35 | 1.4 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 146,700 |
24 Mar 2023 | USD | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 167,900 |
23 Mar 2023 | USD | 1.47 | 1.54 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 57,900 |
22 Mar 2023 | USD | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | +0.06 (+4.44%) | 60,500 |