Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.48 | 1.54 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 2,177,600 |
28 Apr 2023 | USD | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 1,788,500 |
27 Apr 2023 | USD | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 937,600 |
26 Apr 2023 | USD | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,284,100 |
25 Apr 2023 | USD | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 1,954,000 |
24 Apr 2023 | USD | 1.54 | 1.56 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 1,522,200 |
21 Apr 2023 | USD | 1.38 | 1.53 | 1.38 | 1.52 | 1.52 | +0.13 (+9.35%) | 2,901,600 |
20 Apr 2023 | USD | 1.39 | 1.4 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,610,100 |
19 Apr 2023 | USD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,668,300 |
18 Apr 2023 | USD | 1.49 | 1.5 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 2,405,900 |
17 Apr 2023 | USD | 1.52 | 1.55 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 1,986,100 |
14 Apr 2023 | USD | 1.58 | 1.62 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 3,120,600 |
13 Apr 2023 | USD | 1.48 | 1.58 | 1.47 | 1.55 | 1.55 | +0.08 (+5.44%) | 2,690,600 |
12 Apr 2023 | USD | 1.48 | 1.5 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 2,945,800 |
11 Apr 2023 | USD | 1.46 | 1.5 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,660,200 |
10 Apr 2023 | USD | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,427,600 |
6 Apr 2023 | USD | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 1,786,000 |
5 Apr 2023 | USD | 1.44 | 1.51 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 1,970,900 |
4 Apr 2023 | USD | 1.54 | 1.54 | 1.42 | 1.46 | 1.46 | -0.08 (-5.19%) | 3,015,600 |
3 Apr 2023 | USD | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | +0.08 (+5.48%) | 3,662,600 |
31 Mar 2023 | USD | 1.41 | 1.49 | 1.39 | 1.46 | 1.46 | +0.07 (+5.04%) | 4,762,800 |
30 Mar 2023 | USD | 1.41 | 1.43 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,956,300 |
29 Mar 2023 | USD | 1.42 | 1.43 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,400,300 |
28 Mar 2023 | USD | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | +0.07 (+5.30%) | 2,387,000 |
27 Mar 2023 | USD | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,213,200 |
24 Mar 2023 | USD | 1.25 | 1.31 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,849,600 |
23 Mar 2023 | USD | 1.34 | 1.36 | 1.25 | 1.26 | 1.26 | -0.06 (-4.55%) | 3,260,000 |
22 Mar 2023 | USD | 1.34 | 1.38 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,366,600 |
21 Mar 2023 | USD | 1.38 | 1.4 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,969,800 |
20 Mar 2023 | USD | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,410,200 |