Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | USD | 1.71 | 1.72 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 126,300 |
15 May 2023 | USD | 1.832 | 1.832 | 1.65 | 1.71 | 1.71 | -0.08 (-4.47%) | 122,400 |
12 May 2023 | USD | 1.89 | 1.9 | 1.77 | 1.79 | 1.79 | -0.08 (-4.28%) | 84,800 |
11 May 2023 | USD | 1.96 | 1.96 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 150,000 |
10 May 2023 | USD | 2.02 | 2.04 | 1.9 | 1.95 | 1.95 | -0.08 (-3.94%) | 82,200 |
9 May 2023 | USD | 2.16 | 2.16 | 1.97 | 2.03 | 2.03 | -0.12 (-5.58%) | 110,300 |
8 May 2023 | USD | 1.88 | 2.19 | 1.87 | 2.15 | 2.15 | +0.28 (+14.97%) | 200,000 |
5 May 2023 | USD | 1.76 | 1.89 | 1.75 | 1.87 | 1.87 | +0.1 (+5.65%) | 91,000 |
4 May 2023 | USD | 1.77 | 1.809 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 92,900 |
3 May 2023 | USD | 1.72 | 1.87 | 1.7 | 1.79 | 1.79 | +0.11 (+6.55%) | 119,700 |
2 May 2023 | USD | 1.67 | 1.72 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 142,100 |
1 May 2023 | USD | 1.73 | 1.77 | 1.64 | 1.66 | 1.66 | -0.07 (-4.05%) | 116,600 |
28 Apr 2023 | USD | 1.63 | 1.76 | 1.616 | 1.73 | 1.73 | +0.1 (+6.13%) | 92,300 |
27 Apr 2023 | USD | 1.64 | 1.66 | 1.58 | 1.63 | 1.63 | +0.01 (+0.62%) | 160,200 |
26 Apr 2023 | USD | 1.65 | 1.71 | 1.59 | 1.62 | 1.62 | -0.03 (-1.82%) | 96,800 |
25 Apr 2023 | USD | 1.76 | 1.82 | 1.65 | 1.65 | 1.65 | -0.15 (-8.33%) | 227,800 |
24 Apr 2023 | USD | 1.79 | 1.86 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 159,900 |
21 Apr 2023 | USD | 1.75 | 1.84 | 1.745 | 1.79 | 1.79 | 0.0 (0.0%) | 82,000 |
20 Apr 2023 | USD | 1.83 | 1.87 | 1.66 | 1.79 | 1.79 | -0.06 (-3.24%) | 342,300 |
19 Apr 2023 | USD | 1.76 | 1.89 | 1.7 | 1.85 | 1.85 | +0.11 (+6.32%) | 353,600 |
18 Apr 2023 | USD | 1.63 | 1.782 | 1.61 | 1.74 | 1.74 | +0.18 (+11.54%) | 482,400 |
17 Apr 2023 | USD | 1.59 | 1.6 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 110,700 |
14 Apr 2023 | USD | 1.6 | 1.63 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 128,200 |
13 Apr 2023 | USD | 1.58 | 1.61 | 1.53 | 1.6 | 1.6 | +0.06 (+3.90%) | 105,500 |
12 Apr 2023 | USD | 1.66 | 1.68 | 1.52 | 1.54 | 1.54 | -0.08 (-4.94%) | 318,500 |
11 Apr 2023 | USD | 1.63 | 1.69 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 283,300 |
10 Apr 2023 | USD | 1.59 | 1.64 | 1.52 | 1.61 | 1.61 | -0.01 (-0.62%) | 175,500 |
6 Apr 2023 | USD | 1.58 | 1.67 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 275,000 |
5 Apr 2023 | USD | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 172,100 |
4 Apr 2023 | USD | 1.57 | 1.599 | 1.42 | 1.55 | 1.55 | -0.04 (-2.52%) | 628,300 |