Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.72 | 1.73 | 1.6 | 1.7 | 1.7 | +0.04 (+2.41%) | 75,200 |
28 Apr 2023 | USD | 1.4 | 1.73 | 1.38 | 1.66 | 1.66 | +0.31 (+22.96%) | 182,800 |
27 Apr 2023 | USD | 1.36 | 1.365 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 40,800 |
26 Apr 2023 | USD | 1.47 | 1.47 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 35,000 |
25 Apr 2023 | USD | 1.59 | 1.59 | 1.41 | 1.41 | 1.41 | -0.14 (-9.03%) | 38,500 |
24 Apr 2023 | USD | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +0.06 (+4.03%) | 25,800 |
21 Apr 2023 | USD | 1.53 | 1.59 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 28,900 |
20 Apr 2023 | USD | 1.61 | 1.61 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 18,600 |
19 Apr 2023 | USD | 1.7 | 1.7 | 1.59 | 1.59 | 1.59 | +0.02 (+1.27%) | 22,500 |
18 Apr 2023 | USD | 1.76 | 1.76 | 1.52 | 1.57 | 1.57 | -0.12 (-7.10%) | 102,800 |
17 Apr 2023 | USD | 1.63 | 1.748 | 1.625 | 1.69 | 1.69 | -0.01 (-0.59%) | 20,600 |
14 Apr 2023 | USD | 1.76 | 1.76 | 1.56 | 1.7 | 1.7 | -0.06 (-3.41%) | 35,900 |
13 Apr 2023 | USD | 1.7 | 1.76 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 17,500 |
12 Apr 2023 | USD | 1.71 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 15,100 |
11 Apr 2023 | USD | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | -0.015 (-0.87%) | 15,000 |
10 Apr 2023 | USD | 1.62 | 1.74 | 1.62 | 1.725 | 1.725 | +0.035 (+2.07%) | 17,500 |
6 Apr 2023 | USD | 1.69 | 1.77 | 1.58 | 1.69 | 1.69 | +0.07 (+4.32%) | 79,000 |
5 Apr 2023 | USD | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | -0.14 (-7.95%) | 7,900 |
4 Apr 2023 | USD | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | 0.0 (0.0%) | 12,100 |
3 Apr 2023 | USD | 1.73 | 1.79 | 1.585 | 1.76 | 1.76 | +0.07 (+4.14%) | 164,700 |
31 Mar 2023 | USD | 1.59 | 1.71 | 1.59 | 1.69 | 1.69 | +0.01 (+0.60%) | 16,800 |
30 Mar 2023 | USD | 1.68 | 1.749 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 23,000 |
29 Mar 2023 | USD | 1.59 | 1.71 | 1.59 | 1.68 | 1.68 | +0.03 (+1.82%) | 57,200 |
28 Mar 2023 | USD | 1.69 | 1.74 | 1.6 | 1.65 | 1.65 | -0.09 (-5.17%) | 50,000 |
27 Mar 2023 | USD | 1.46 | 1.858 | 1.46 | 1.74 | 1.74 | +0.26 (+17.57%) | 226,800 |
24 Mar 2023 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 33,400 |
23 Mar 2023 | USD | 1.45 | 1.62 | 1.41 | 1.52 | 1.52 | +0.06 (+4.11%) | 62,400 |
22 Mar 2023 | USD | 1.48 | 1.63 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 86,000 |
21 Mar 2023 | USD | 1.4 | 1.72 | 1.4 | 1.52 | 1.52 | +0.14 (+10.14%) | 118,000 |
20 Mar 2023 | USD | 1.57 | 1.73 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 148,800 |