Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.54 | 1.61 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 56,100 |
28 Apr 2023 | USD | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -0.11 (-6.67%) | 110,400 |
27 Apr 2023 | USD | 1.59 | 1.69 | 1.51 | 1.65 | 1.65 | +0.15 (+10%) | 124,900 |
26 Apr 2023 | USD | 1.54 | 1.6 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 54,000 |
25 Apr 2023 | USD | 1.57 | 1.6 | 1.49 | 1.53 | 1.53 | -0.04 (-2.55%) | 112,200 |
24 Apr 2023 | USD | 1.55 | 1.59 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 91,400 |
21 Apr 2023 | USD | 1.56 | 1.69 | 1.49 | 1.55 | 1.55 | +0.01 (+0.65%) | 237,100 |
20 Apr 2023 | USD | 1.93 | 1.95 | 1.49 | 1.54 | 1.54 | -0.39 (-20.21%) | 242,500 |
19 Apr 2023 | USD | 1.99 | 2.03 | 1.83 | 1.93 | 1.93 | -0.05 (-2.53%) | 135,300 |
18 Apr 2023 | USD | 1.83 | 2.19 | 1.83 | 1.98 | 1.98 | +0.12 (+6.45%) | 494,900 |
17 Apr 2023 | USD | 1.78 | 1.89 | 1.78 | 1.86 | 1.86 | +0.06 (+3.33%) | 234,300 |
14 Apr 2023 | USD | 2.23 | 2.4 | 1.75 | 1.8 | 1.8 | -0.38 (-17.43%) | 1,019,400 |
13 Apr 2023 | USD | 2.12 | 2.47 | 2 | 2.18 | 2.18 | +0.13 (+6.34%) | 2,051,500 |
12 Apr 2023 | USD | 1.92 | 2.24 | 1.9 | 2.05 | 2.05 | +0.14 (+7.33%) | 511,200 |
11 Apr 2023 | USD | 2.02 | 2.02 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 63,200 |
10 Apr 2023 | USD | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 61,500 |
6 Apr 2023 | USD | 1.89 | 2.15 | 1.89 | 2 | 2 | +0.11 (+5.82%) | 113,800 |
5 Apr 2023 | USD | 1.85 | 1.94 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 78,200 |
4 Apr 2023 | USD | 2.04 | 2.07 | 1.8 | 1.84 | 1.84 | -0.16 (-8%) | 72,400 |
3 Apr 2023 | USD | 1.98 | 2.19 | 1.85 | 2 | 2 | +0.28 (+16.28%) | 676,300 |
31 Mar 2023 | USD | 1.51 | 2 | 1.49 | 1.72 | 1.72 | +0.24 (+16.22%) | 136,300 |
30 Mar 2023 | USD | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 42,300 |
29 Mar 2023 | USD | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 24,400 |
28 Mar 2023 | USD | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 8,700 |
27 Mar 2023 | USD | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 8,300 |
24 Mar 2023 | USD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 5,000 |
23 Mar 2023 | USD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | +0.04 (+2.68%) | 10,800 |
22 Mar 2023 | USD | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 10,700 |
21 Mar 2023 | USD | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 13,600 |
20 Mar 2023 | USD | 1.5 | 1.55 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 21,000 |