Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2023 | USD | 0.6847 | 0.7799 | 0.6847 | 0.7675 | 0.7675 | +0.072 (+10.34%) | 130,726 |
16 May 2023 | USD | 0.7413 | 0.7413 | 0.575 | 0.6956 | 0.6956 | -0.026 (-3.66%) | 195,902 |
15 May 2023 | USD | 0.74 | 0.7999 | 0.721 | 0.722 | 0.722 | -0.036 (-4.75%) | 48,276 |
12 May 2023 | USD | 0.76 | 0.7665 | 0.7 | 0.758 | 0.758 | -0.002 (-0.26%) | 95,943 |
11 May 2023 | USD | 0.78 | 0.7987 | 0.75 | 0.76 | 0.76 | -0.02 (-2.53%) | 74,856 |
10 May 2023 | USD | 0.7579 | 0.7937 | 0.75 | 0.7797 | 0.7797 | +0.041 (+5.58%) | 144,807 |
9 May 2023 | USD | 0.73 | 0.7459 | 0.702 | 0.7385 | 0.7385 | +0.018 (+2.56%) | 146,804 |
8 May 2023 | USD | 0.8215 | 0.8764 | 0.712 | 0.7201 | 0.7201 | -0.09 (-11.07%) | 125,509 |
5 May 2023 | USD | 0.73 | 0.8878 | 0.7 | 0.8097 | 0.8097 | +0.112 (+16.00%) | 281,802 |
4 May 2023 | USD | 0.75 | 0.758 | 0.69 | 0.698 | 0.698 | -0.006 (-0.85%) | 196,423 |
3 May 2023 | USD | 0.735 | 0.735 | 0.7 | 0.704 | 0.704 | +0.001 (+0.14%) | 146,583 |
2 May 2023 | USD | 0.75 | 0.75 | 0.7006 | 0.703 | 0.703 | -0.047 (-6.27%) | 111,365 |
1 May 2023 | USD | 0.825 | 0.855 | 0.73 | 0.75 | 0.75 | -0.12 (-13.79%) | 218,084 |
28 Apr 2023 | USD | 0.93 | 0.9908 | 0.8693 | 0.87 | 0.87 | -0.06 (-6.45%) | 114,291 |
27 Apr 2023 | USD | 1.02 | 1.03 | 0.93 | 0.93 | 0.93 | -0.09 (-8.82%) | 298,415 |
26 Apr 2023 | USD | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 48,601 |
25 Apr 2023 | USD | 1.12 | 1.15 | 1.02 | 1.04 | 1.04 | -0.08 (-7.14%) | 100,911 |
24 Apr 2023 | USD | 1.2 | 1.2001 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 77,365 |
21 Apr 2023 | USD | 1.27 | 1.29 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 54,713 |
20 Apr 2023 | USD | 1.32 | 1.345 | 1.2473 | 1.25 | 1.25 | -0.09 (-6.72%) | 70,378 |
19 Apr 2023 | USD | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 40,366 |
18 Apr 2023 | USD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 21,809 |
17 Apr 2023 | USD | 1.34 | 1.3755 | 1.33 | 1.33 | 1.33 | -0.015 (-1.12%) | 17,206 |
14 Apr 2023 | USD | 1.37 | 1.3799 | 1.33 | 1.345 | 1.345 | -0.025 (-1.82%) | 29,411 |
13 Apr 2023 | USD | 1.32 | 1.3899 | 1.32 | 1.37 | 1.37 | +0.02 (+1.48%) | 31,723 |
12 Apr 2023 | USD | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | +0.025 (+1.89%) | 21,807 |
11 Apr 2023 | USD | 1.32 | 1.37 | 1.32 | 1.325 | 1.325 | -0.005 (-0.38%) | 43,993 |
10 Apr 2023 | USD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 14,420 |
6 Apr 2023 | USD | 1.32 | 1.3685 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 18,112 |
5 Apr 2023 | USD | 1.35 | 1.37 | 1.3001 | 1.32 | 1.32 | -0.02 (-1.49%) | 49,781 |