Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2023 | USD | 1.66 | 1.7664 | 1.66 | 1.7295 | 1.7295 | +0.104 (+6.42%) | 18,000 |
4 May 2023 | USD | 1.6629 | 1.71 | 1.6251 | 1.6251 | 1.6251 | -0.012 (-0.71%) | 9,400 |
3 May 2023 | USD | 1.6511 | 1.6511 | 1.63 | 1.6367 | 1.6367 | -0.051 (-2.99%) | 14,599 |
2 May 2023 | USD | 1.7 | 1.86 | 1.6429 | 1.6872 | 1.6872 | -0.069 (-3.94%) | 8,244 |
1 May 2023 | USD | 1.89 | 1.89 | 1.7564 | 1.7564 | 1.7564 | -0.124 (-6.57%) | 9,800 |
28 Apr 2023 | USD | 1.73 | 1.8994 | 1.73 | 1.88 | 1.88 | +0.167 (+9.77%) | 11,960 |
27 Apr 2023 | USD | 1.64 | 1.7434 | 1.64 | 1.7126 | 1.7126 | +0.056 (+3.38%) | 23,715 |
26 Apr 2023 | USD | 1.7 | 1.72 | 1.6566 | 1.6566 | 1.6566 | -0.023 (-1.39%) | 5,905 |
25 Apr 2023 | USD | 1.7551 | 1.76 | 1.68 | 1.68 | 1.68 | -0.162 (-8.80%) | 3,275 |
24 Apr 2023 | USD | 1.8375 | 1.8421 | 1.8235 | 1.8421 | 1.8421 | +0.012 (+0.66%) | 8,500 |
21 Apr 2023 | USD | 1.9443 | 2 | 1.8161 | 1.83 | 1.83 | -0.27 (-12.86%) | 31,665 |
20 Apr 2023 | USD | 2.0406 | 2.12 | 1.9764 | 2.1 | 2.1 | -0.06 (-2.78%) | 49,300 |
19 Apr 2023 | USD | 2.31 | 2.33 | 2.15 | 2.16 | 2.16 | -0.154 (-6.67%) | 15,475 |
18 Apr 2023 | USD | 2.4582 | 2.59 | 2.3 | 2.3144 | 2.3144 | -0.146 (-5.92%) | 78,689 |
17 Apr 2023 | USD | 2.52 | 2.53 | 2.44 | 2.46 | 2.46 | +0.09 (+3.80%) | 14,258 |
14 Apr 2023 | USD | 2.34 | 2.3727 | 2.34 | 2.37 | 2.37 | +0.127 (+5.66%) | 1,608 |
13 Apr 2023 | USD | 2.2431 | 2.2431 | 2.2431 | 2.2431 | 2.2431 | +0.003 (+0.14%) | 1,850 |
12 Apr 2023 | USD | 2.34 | 2.34 | 2.24 | 2.24 | 2.24 | +0.08 (+3.69%) | 3,000 |
11 Apr 2023 | USD | 2.149 | 2.1603 | 2.149 | 2.1603 | 2.1603 | -0.004 (-0.20%) | 4,045 |
10 Apr 2023 | USD | 2.22 | 2.22 | 2.1647 | 2.1647 | 2.1647 | -0.085 (-3.77%) | 6,964 |
6 Apr 2023 | USD | 2.1001 | 2.257 | 2.0999 | 2.2494 | 2.2494 | +0.035 (+1.60%) | 2,530 |
5 Apr 2023 | USD | 2.2706 | 2.2706 | 2.2139 | 2.2139 | 2.2139 | -0.086 (-3.74%) | 43,200 |
4 Apr 2023 | USD | 2.2861 | 2.3 | 2.22 | 2.3 | 2.3 | +0.005 (+0.20%) | 3,600 |
3 Apr 2023 | USD | 2.4599 | 2.4641 | 2.294 | 2.2954 | 2.2954 | +0.12 (+5.53%) | 9,199 |
31 Mar 2023 | USD | 2.1941 | 2.25 | 2.1752 | 2.1752 | 2.1752 | -0.073 (-3.24%) | 4,602 |
30 Mar 2023 | USD | 2.34 | 2.3608 | 2.248 | 2.248 | 2.248 | -0.207 (-8.43%) | 7,493 |
29 Mar 2023 | USD | 2.167 | 2.8 | 2.167 | 2.4549 | 2.4549 | +0.369 (+17.71%) | 28,576 |
28 Mar 2023 | USD | 2.0917 | 2.1602 | 2.0856 | 2.0856 | 2.0856 | -0.214 (-9.32%) | 6,600 |
27 Mar 2023 | USD | 2.15 | 2.3 | 2.15 | 2.3 | 2.3 | +0.182 (+8.58%) | 11,355 |
24 Mar 2023 | USD | 1.8961 | 2.15 | 1.8961 | 2.1183 | 2.1183 | +0.152 (+7.75%) | 22,109 |