Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.5 | 1.5 | 1.46 | 1.463 | 1.463 | -0.017 (-1.15%) | 8,800 |
28 Apr 2023 | USD | 1.488 | 1.49 | 1.465 | 1.48 | 1.48 | 0.0 (0.0%) | 15,700 |
27 Apr 2023 | USD | 1.55 | 1.6 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 31,200 |
26 Apr 2023 | USD | 1.5 | 1.513 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 15,100 |
25 Apr 2023 | USD | 1.44 | 1.5 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 22,700 |
24 Apr 2023 | USD | 1.55 | 1.63 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 50,400 |
21 Apr 2023 | USD | 1.53 | 1.55 | 1.494 | 1.54 | 1.54 | -0.01 (-0.65%) | 114,100 |
20 Apr 2023 | USD | 1.64 | 1.64 | 1.522 | 1.55 | 1.55 | -0.03 (-1.90%) | 49,400 |
19 Apr 2023 | USD | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 31,100 |
18 Apr 2023 | USD | 1.686 | 1.74 | 1.53 | 1.6 | 1.6 | -0.12 (-6.98%) | 139,200 |
17 Apr 2023 | USD | 1.61 | 1.78 | 1.61 | 1.72 | 1.72 | +0.09 (+5.52%) | 159,600 |
14 Apr 2023 | USD | 1.59 | 1.63 | 1.53 | 1.63 | 1.63 | +0.1 (+6.54%) | 13,600 |
13 Apr 2023 | USD | 1.5 | 1.55 | 1.478 | 1.53 | 1.53 | +0.04 (+2.68%) | 71,400 |
12 Apr 2023 | USD | 1.458 | 1.54 | 1.45 | 1.49 | 1.49 | +0.039 (+2.69%) | 32,000 |
11 Apr 2023 | USD | 1.4 | 1.5 | 1.33 | 1.451 | 1.451 | +0.116 (+8.69%) | 83,400 |
10 Apr 2023 | USD | 1.26 | 1.36 | 1.25 | 1.335 | 1.335 | +0.079 (+6.29%) | 37,900 |
6 Apr 2023 | USD | 1.25 | 1.3 | 1.22 | 1.256 | 1.256 | -0.024 (-1.88%) | 25,100 |
5 Apr 2023 | USD | 1.3 | 1.33 | 1.094 | 1.28 | 1.28 | -0.05 (-3.76%) | 197,400 |
4 Apr 2023 | USD | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -0.086 (-6.07%) | 60,500 |
3 Apr 2023 | USD | 1.4 | 1.45 | 1.4 | 1.416 | 1.416 | +0.006 (+0.43%) | 12,300 |
31 Mar 2023 | USD | 1.35 | 1.454 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 32,300 |
30 Mar 2023 | USD | 1.45 | 1.48 | 1.32 | 1.43 | 1.43 | -0.02 (-1.38%) | 93,100 |
29 Mar 2023 | USD | 1.543 | 1.58 | 1.4 | 1.45 | 1.45 | -0.14 (-8.81%) | 170,800 |
28 Mar 2023 | USD | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | -0.055 (-3.34%) | 50,900 |
27 Mar 2023 | USD | 1.78 | 1.78 | 1.57 | 1.645 | 1.645 | -0.055 (-3.24%) | 89,300 |
24 Mar 2023 | USD | 1.69 | 1.7 | 1.6 | 1.7 | 1.7 | +0.034 (+2.04%) | 25,200 |
23 Mar 2023 | USD | 1.63 | 1.742 | 1.63 | 1.666 | 1.666 | -0.035 (-2.06%) | 21,400 |
22 Mar 2023 | USD | 1.65 | 1.72 | 1.644 | 1.701 | 1.701 | -0.004 (-0.23%) | 13,700 |
21 Mar 2023 | USD | 1.73 | 1.73 | 1.635 | 1.705 | 1.705 | -0.025 (-1.45%) | 28,900 |
20 Mar 2023 | USD | 1.7 | 1.77 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 33,300 |