Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.84 | 1.96 | 1.725 | 1.81 | 1.81 | -0.021 (-1.15%) | 9,100 |
28 Apr 2023 | USD | 1.77 | 1.9 | 1.72 | 1.831 | 1.831 | +0.057 (+3.21%) | 33,000 |
27 Apr 2023 | USD | 1.69 | 1.81 | 1.686 | 1.774 | 1.774 | +0.114 (+6.87%) | 49,100 |
26 Apr 2023 | USD | 1.63 | 1.75 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 56,000 |
25 Apr 2023 | USD | 1.6 | 1.74 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 8,400 |
24 Apr 2023 | USD | 1.74 | 1.77 | 1.585 | 1.65 | 1.65 | -0.155 (-8.59%) | 33,600 |
21 Apr 2023 | USD | 1.6 | 2.09 | 1.6 | 1.805 | 1.805 | +0.165 (+10.06%) | 117,500 |
20 Apr 2023 | USD | 1.82 | 1.82 | 1.625 | 1.64 | 1.64 | -0.185 (-10.14%) | 37,800 |
19 Apr 2023 | USD | 1.698 | 1.87 | 1.69 | 1.825 | 1.825 | +0.145 (+8.63%) | 75,900 |
18 Apr 2023 | USD | 1.59 | 1.78 | 1.56 | 1.68 | 1.68 | +0.07 (+4.35%) | 86,300 |
17 Apr 2023 | USD | 1.58 | 1.72 | 1.46 | 1.61 | 1.61 | +0.09 (+5.92%) | 73,300 |
14 Apr 2023 | USD | 1.36 | 1.74 | 1.35 | 1.52 | 1.52 | +0.16 (+11.76%) | 498,100 |
13 Apr 2023 | USD | 1.32 | 1.4 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 8,900 |
12 Apr 2023 | USD | 1.33 | 1.47 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 73,000 |
11 Apr 2023 | USD | 1.3 | 1.41 | 1.3 | 1.33 | 1.33 | -0.019 (-1.41%) | 14,400 |
10 Apr 2023 | USD | 1.42 | 1.48 | 1.33 | 1.349 | 1.349 | -0.011 (-0.81%) | 15,200 |
6 Apr 2023 | USD | 1.492 | 1.524 | 1.33 | 1.36 | 1.36 | -0.09 (-6.21%) | 37,700 |
5 Apr 2023 | USD | 1.55 | 1.572 | 1.41 | 1.45 | 1.45 | -0.17 (-10.49%) | 21,400 |
4 Apr 2023 | USD | 1.627 | 1.627 | 1.47 | 1.62 | 1.62 | +0.022 (+1.38%) | 23,900 |
3 Apr 2023 | USD | 1.711 | 1.711 | 1.59 | 1.598 | 1.598 | -0.066 (-3.97%) | 24,400 |
31 Mar 2023 | USD | 1.64 | 1.765 | 1.6 | 1.664 | 1.664 | +0.014 (+0.85%) | 63,000 |
30 Mar 2023 | USD | 1.655 | 1.69 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 11,200 |
29 Mar 2023 | USD | 1.65 | 1.66 | 1.611 | 1.66 | 1.66 | +0.06 (+3.75%) | 10,000 |
28 Mar 2023 | USD | 1.638 | 1.638 | 1.6 | 1.6 | 1.6 | -0.001 (-0.06%) | 2,500 |
27 Mar 2023 | USD | 1.62 | 1.638 | 1.601 | 1.601 | 1.601 | -0.029 (-1.78%) | 3,800 |
24 Mar 2023 | USD | 1.76 | 1.76 | 1.617 | 1.63 | 1.63 | -0.08 (-4.68%) | 19,100 |
23 Mar 2023 | USD | 1.8 | 1.801 | 1.71 | 1.71 | 1.71 | -0.045 (-2.56%) | 8,600 |
22 Mar 2023 | USD | 1.78 | 1.79 | 1.695 | 1.755 | 1.755 | +0.035 (+2.03%) | 13,100 |
21 Mar 2023 | USD | 1.72 | 1.76 | 1.7 | 1.72 | 1.72 | -0.014 (-0.81%) | 50,700 |
20 Mar 2023 | USD | 1.89 | 1.89 | 1.72 | 1.734 | 1.734 | -0.076 (-4.20%) | 29,300 |