Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | +0.02 (+1.41%) | 14,500 |
8 May 2023 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 11,000 |
5 May 2023 | USD | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | +0.12 (+9.02%) | 87,700 |
4 May 2023 | USD | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 27,800 |
3 May 2023 | USD | 1.3 | 1.36 | 1.27 | 1.33 | 1.33 | +0.02 (+1.53%) | 32,400 |
2 May 2023 | USD | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 16,400 |
1 May 2023 | USD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 10,300 |
28 Apr 2023 | USD | 1.29 | 1.43 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 21,300 |
27 Apr 2023 | USD | 1.37 | 1.4 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 35,200 |
26 Apr 2023 | USD | 1.29 | 1.43 | 1.27 | 1.35 | 1.35 | +0.1 (+8%) | 64,100 |
25 Apr 2023 | USD | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.08 (-6.02%) | 63,000 |
24 Apr 2023 | USD | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 13,300 |
21 Apr 2023 | USD | 1.47 | 1.5 | 1.32 | 1.32 | 1.32 | -0.15 (-10.20%) | 49,100 |
20 Apr 2023 | USD | 1.39 | 1.48 | 1.37 | 1.47 | 1.47 | +0.08 (+5.76%) | 130,500 |
19 Apr 2023 | USD | 1.33 | 1.53 | 1.2 | 1.39 | 1.39 | +0.15 (+12.10%) | 304,800 |
18 Apr 2023 | USD | 1.28 | 1.42 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 219,400 |
17 Apr 2023 | USD | 1.16 | 1.23 | 1.06 | 1.23 | 1.23 | +0.1 (+8.85%) | 95,600 |
14 Apr 2023 | USD | 0.99 | 1.15 | 0.99 | 1.13 | 1.13 | +0.13 (+13.00%) | 238,600 |
13 Apr 2023 | USD | 0.99 | 1.05 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 22,600 |
12 Apr 2023 | USD | 1.01 | 1.06 | 0.93 | 1.01 | 1.01 | -0.02 (-1.94%) | 30,300 |
11 Apr 2023 | USD | 1.02 | 1.1 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 22,300 |
10 Apr 2023 | USD | 1.03 | 1.12 | 0.92 | 1.02 | 1.02 | -0.03 (-2.86%) | 44,900 |
6 Apr 2023 | USD | 1.03 | 1.11 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 74,100 |
5 Apr 2023 | USD | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 13,500 |
4 Apr 2023 | USD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,800 |
3 Apr 2023 | USD | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 44,800 |
31 Mar 2023 | USD | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 27,100 |
30 Mar 2023 | USD | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 113,400 |
29 Mar 2023 | USD | 0.9 | 1.03 | 0.9 | 1.01 | 1.01 | +0.09 (+9.78%) | 137,400 |
28 Mar 2023 | USD | 0.9 | 0.94 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 53,400 |