Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.15 (-16.67%) | 800 |
17 May 2023 | USD | 0.81 | 0.94 | 0.73 | 0.9 | 0.9 | +0.05 (+5.88%) | 6,200 |
16 May 2023 | USD | 0.8 | 0.95 | 0.73 | 0.85 | 0.85 | -0.01 (-1.16%) | 800 |
15 May 2023 | USD | 1 | 1 | 0.86 | 0.86 | 0.86 | -0.08 (-8.51%) | 3,200 |
12 May 2023 | USD | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -0.11 (-10.48%) | 3,900 |
11 May 2023 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 500 |
10 May 2023 | USD | 1 | 1.12 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,300 |
9 May 2023 | USD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,100 |
8 May 2023 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,700 |
5 May 2023 | USD | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | -0.13 (-10.83%) | 9,900 |
4 May 2023 | USD | 1.12 | 1.2 | 1.04 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,800 |
3 May 2023 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.16 (+15.53%) | 2,200 |
2 May 2023 | USD | 1.17 | 1.17 | 1.03 | 1.03 | 1.03 | -0.15 (-12.71%) | 10,100 |
1 May 2023 | USD | 1.17 | 1.18 | 1.02 | 1.18 | 1.18 | +0.07 (+6.31%) | 11,800 |
28 Apr 2023 | USD | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -0.11 (-9.02%) | 2,100 |
27 Apr 2023 | USD | 1.22 | 1.23 | 1.11 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,100 |
26 Apr 2023 | USD | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | +0.08 (+6.84%) | 10,700 |
25 Apr 2023 | USD | 1.26 | 1.33 | 1.17 | 1.17 | 1.17 | -0.18 (-13.33%) | 5,700 |
24 Apr 2023 | USD | 1.32 | 1.35 | 1.26 | 1.35 | 1.35 | +0.03 (+2.27%) | 3,000 |
21 Apr 2023 | USD | 1.22 | 1.35 | 1 | 1.32 | 1.32 | -0.03 (-2.22%) | 23,400 |
20 Apr 2023 | USD | 1.32 | 1.35 | 1.21 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,200 |
19 Apr 2023 | USD | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 800 |
18 Apr 2023 | USD | 1.38 | 1.5 | 1.2 | 1.35 | 1.35 | -0.03 (-2.17%) | 8,600 |
17 Apr 2023 | USD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.12 (-8%) | 3,300 |
14 Apr 2023 | USD | 1.55 | 1.55 | 1.27 | 1.5 | 1.5 | -0.05 (-3.23%) | 2,700 |
13 Apr 2023 | USD | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | -0.05 (-3.13%) | 300 |
12 Apr 2023 | USD | 1.49 | 1.6 | 1.49 | 1.6 | 1.6 | +0.05 (+3.23%) | 400 |
11 Apr 2023 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.05 (+3.33%) | 100 |
10 Apr 2023 | USD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,400 |
6 Apr 2023 | USD | 1.5 | 1.55 | 1.41 | 1.49 | 1.49 | -0.3 (-16.76%) | 5,200 |