Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.31 | 1.44 | 1.3 | 1.42 | 1.42 | +0.01 (+0.71%) | 153,700 |
28 Apr 2023 | USD | 1.38 | 1.57 | 1.18 | 1.41 | 1.41 | +0.18 (+14.63%) | 1,917,600 |
27 Apr 2023 | USD | 1.22 | 1.24 | 1.18 | 1.23 | 1.23 | -0.02 (-1.60%) | 30,600 |
26 Apr 2023 | USD | 1.22 | 1.32 | 1.16 | 1.25 | 1.25 | -0.01 (-0.79%) | 28,700 |
25 Apr 2023 | USD | 1.34 | 1.34 | 1.2 | 1.26 | 1.26 | -0.069 (-5.19%) | 51,800 |
24 Apr 2023 | USD | 1.36 | 1.36 | 1.264 | 1.329 | 1.329 | -0.011 (-0.82%) | 22,500 |
21 Apr 2023 | USD | 1.28 | 1.37 | 1.27 | 1.34 | 1.34 | +0.047 (+3.63%) | 55,400 |
20 Apr 2023 | USD | 1.3 | 1.339 | 1.25 | 1.293 | 1.293 | -0.007 (-0.54%) | 40,500 |
19 Apr 2023 | USD | 1.16 | 1.36 | 1.16 | 1.3 | 1.3 | +0.148 (+12.85%) | 63,800 |
18 Apr 2023 | USD | 1.283 | 1.29 | 1 | 1.152 | 1.152 | -0.118 (-9.29%) | 188,700 |
17 Apr 2023 | USD | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 26,600 |
14 Apr 2023 | USD | 1.25 | 1.3 | 1.23 | 1.26 | 1.26 | +0.018 (+1.45%) | 32,900 |
13 Apr 2023 | USD | 1.24 | 1.29 | 1.23 | 1.242 | 1.242 | -0.018 (-1.43%) | 30,900 |
12 Apr 2023 | USD | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 31,300 |
11 Apr 2023 | USD | 1.18 | 1.37 | 1.18 | 1.27 | 1.27 | +0.04 (+3.25%) | 60,200 |
10 Apr 2023 | USD | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 28,000 |
6 Apr 2023 | USD | 1.21 | 1.22 | 1.14 | 1.18 | 1.18 | -0.06 (-4.84%) | 42,800 |
5 Apr 2023 | USD | 1.28 | 1.399 | 1.12 | 1.24 | 1.24 | -0.12 (-8.82%) | 106,900 |
4 Apr 2023 | USD | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 57,900 |
3 Apr 2023 | USD | 1.46 | 1.49 | 1.34 | 1.4 | 1.4 | -0.07 (-4.76%) | 78,900 |
31 Mar 2023 | USD | 1.57 | 1.605 | 1.42 | 1.47 | 1.47 | -0.11 (-6.96%) | 135,000 |
30 Mar 2023 | USD | 1.64 | 1.65 | 1.41 | 1.58 | 1.58 | -0.01 (-0.63%) | 202,200 |
29 Mar 2023 | USD | 1.58 | 1.75 | 1.34 | 1.59 | 1.59 | -0.03 (-1.85%) | 417,200 |
28 Mar 2023 | USD | 1.7 | 1.95 | 1.27 | 1.62 | 1.62 | +0.235 (+16.97%) | 1,750,900 |
27 Mar 2023 | USD | 1.11 | 1.44 | 1.075 | 1.385 | 1.385 | +0.325 (+30.66%) | 305,400 |
24 Mar 2023 | USD | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 33,300 |
23 Mar 2023 | USD | 1.01 | 1.12 | 1.01 | 1.11 | 1.11 | +0.07 (+6.73%) | 44,600 |
22 Mar 2023 | USD | 1.07 | 1.079 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 48,300 |
21 Mar 2023 | USD | 1 | 1.1 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 93,000 |
20 Mar 2023 | USD | 1.1 | 1.1 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 137,300 |