Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.36 | 1.4 | 1.34 | 1.36 | 1.36 | -0.008 (-0.58%) | 31,600 |
28 Apr 2023 | USD | 1.25 | 1.4 | 1.25 | 1.368 | 1.368 | +0.118 (+9.44%) | 22,900 |
27 Apr 2023 | USD | 1.26 | 1.35 | 1.21 | 1.25 | 1.25 | +0.11 (+9.65%) | 22,200 |
26 Apr 2023 | USD | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 9,800 |
25 Apr 2023 | USD | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -0.045 (-3.67%) | 12,400 |
24 Apr 2023 | USD | 1.31 | 1.31 | 1.2 | 1.225 | 1.225 | -0.005 (-0.41%) | 15,300 |
21 Apr 2023 | USD | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.045 (-3.53%) | 12,500 |
20 Apr 2023 | USD | 1.26 | 1.275 | 1.232 | 1.275 | 1.275 | +0.015 (+1.19%) | 5,900 |
19 Apr 2023 | USD | 1.22 | 1.3 | 1.22 | 1.26 | 1.26 | -0.035 (-2.70%) | 11,500 |
18 Apr 2023 | USD | 1.27 | 1.3 | 1.26 | 1.295 | 1.295 | +0.01 (+0.78%) | 27,100 |
17 Apr 2023 | USD | 1.32 | 1.32 | 1.28 | 1.285 | 1.285 | -0.015 (-1.15%) | 15,500 |
14 Apr 2023 | USD | 1.305 | 1.305 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 17,900 |
13 Apr 2023 | USD | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.025 (-1.90%) | 4,400 |
12 Apr 2023 | USD | 1.32 | 1.35 | 1.275 | 1.315 | 1.315 | +0.045 (+3.54%) | 24,700 |
11 Apr 2023 | USD | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | -0.01 (-0.78%) | 37,500 |
10 Apr 2023 | USD | 1.25 | 1.39 | 1.25 | 1.28 | 1.28 | +0.001 (+0.08%) | 9,300 |
6 Apr 2023 | USD | 1.25 | 1.33 | 1.25 | 1.279 | 1.279 | -0.021 (-1.62%) | 32,700 |
5 Apr 2023 | USD | 1.3 | 1.38 | 1.25 | 1.3 | 1.3 | -0.065 (-4.76%) | 27,400 |
4 Apr 2023 | USD | 1.31 | 1.41 | 1.31 | 1.365 | 1.365 | +0.015 (+1.11%) | 61,200 |
3 Apr 2023 | USD | 1.3 | 1.36 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 24,200 |
31 Mar 2023 | USD | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | +0.017 (+1.27%) | 16,300 |
30 Mar 2023 | USD | 1.34 | 1.355 | 1.34 | 1.343 | 1.343 | +0.018 (+1.36%) | 7,000 |
29 Mar 2023 | USD | 1.349 | 1.35 | 1.275 | 1.325 | 1.325 | +0.025 (+1.92%) | 25,800 |
28 Mar 2023 | USD | 1.29 | 1.35 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 54,300 |
27 Mar 2023 | USD | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 7,900 |
24 Mar 2023 | USD | 1.335 | 1.34 | 1.324 | 1.34 | 1.34 | -0.09 (-6.29%) | 13,800 |
23 Mar 2023 | USD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 5,400 |
22 Mar 2023 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 400 |
21 Mar 2023 | USD | 1.34 | 1.45 | 1.34 | 1.4 | 1.4 | -0.03 (-2.10%) | 31,200 |
20 Mar 2023 | USD | 1.29 | 1.435 | 1.29 | 1.43 | 1.43 | +0.03 (+2.14%) | 7,600 |