Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 30,800 |
8 May 2023 | USD | 1.15 | 1.15 | 1.02 | 1.08 | 1.08 | -0.03 (-2.70%) | 42,800 |
5 May 2023 | USD | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 29,500 |
4 May 2023 | USD | 1.24 | 1.24 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 36,000 |
3 May 2023 | USD | 1.25 | 1.32 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 42,500 |
2 May 2023 | USD | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 39,100 |
1 May 2023 | USD | 1.18 | 1.27 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 38,300 |
28 Apr 2023 | USD | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 16,400 |
27 Apr 2023 | USD | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 18,100 |
26 Apr 2023 | USD | 1.33 | 1.4 | 1.19 | 1.23 | 1.23 | -0.09 (-6.82%) | 42,000 |
25 Apr 2023 | USD | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 14,800 |
24 Apr 2023 | USD | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 14,700 |
21 Apr 2023 | USD | 1.32 | 1.36 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 11,200 |
20 Apr 2023 | USD | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 18,800 |
19 Apr 2023 | USD | 1.33 | 1.43 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 40,100 |
18 Apr 2023 | USD | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 21,100 |
17 Apr 2023 | USD | 1.31 | 1.36 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 30,400 |
14 Apr 2023 | USD | 1.26 | 1.39 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 42,600 |
13 Apr 2023 | USD | 1.3 | 1.37 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 43,100 |
12 Apr 2023 | USD | 1.33 | 1.38 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 19,200 |
11 Apr 2023 | USD | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 25,700 |
10 Apr 2023 | USD | 1.29 | 1.4 | 1.29 | 1.37 | 1.37 | +0.05 (+3.79%) | 24,800 |
6 Apr 2023 | USD | 1.36 | 1.4 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 23,900 |
5 Apr 2023 | USD | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 40,100 |
4 Apr 2023 | USD | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 45,700 |
3 Apr 2023 | USD | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -0.07 (-4.96%) | 38,200 |
31 Mar 2023 | USD | 1.4 | 1.45 | 1.33 | 1.41 | 1.41 | +0.03 (+2.17%) | 38,500 |
30 Mar 2023 | USD | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 23,100 |
29 Mar 2023 | USD | 1.37 | 1.43 | 1.33 | 1.42 | 1.42 | +0.04 (+2.90%) | 20,100 |
28 Mar 2023 | USD | 1.45 | 1.48 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 27,100 |