Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.48 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 260,100 |
28 Apr 2023 | USD | 1.45 | 1.55 | 1.39 | 1.47 | 1.47 | 0.0 (0.0%) | 612,900 |
27 Apr 2023 | USD | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 361,500 |
26 Apr 2023 | USD | 1.63 | 1.65 | 1.51 | 1.53 | 1.53 | -0.12 (-7.27%) | 372,100 |
25 Apr 2023 | USD | 1.6 | 1.67 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 440,900 |
24 Apr 2023 | USD | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | +0.05 (+3.13%) | 422,700 |
21 Apr 2023 | USD | 1.56 | 1.64 | 1.555 | 1.6 | 1.6 | +0.02 (+1.27%) | 360,800 |
20 Apr 2023 | USD | 1.52 | 1.615 | 1.5 | 1.58 | 1.58 | +0.04 (+2.60%) | 565,900 |
19 Apr 2023 | USD | 1.5 | 1.555 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 405,300 |
18 Apr 2023 | USD | 1.55 | 1.552 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 206,600 |
17 Apr 2023 | USD | 1.49 | 1.57 | 1.475 | 1.54 | 1.54 | +0.02 (+1.32%) | 414,700 |
14 Apr 2023 | USD | 1.55 | 1.56 | 1.485 | 1.52 | 1.52 | -0.02 (-1.30%) | 526,700 |
13 Apr 2023 | USD | 1.5 | 1.56 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 508,400 |
12 Apr 2023 | USD | 1.6 | 1.637 | 1.47 | 1.49 | 1.49 | -0.12 (-7.45%) | 801,400 |
11 Apr 2023 | USD | 1.54 | 1.64 | 1.53 | 1.61 | 1.61 | +0.06 (+3.87%) | 664,500 |
10 Apr 2023 | USD | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 970,200 |
6 Apr 2023 | USD | 1.54 | 1.62 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 391,000 |
5 Apr 2023 | USD | 1.58 | 1.62 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 458,900 |
4 Apr 2023 | USD | 1.74 | 1.74 | 1.51 | 1.61 | 1.61 | -0.12 (-6.94%) | 1,799,000 |
3 Apr 2023 | USD | 1.75 | 1.775 | 1.69 | 1.73 | 1.73 | -0.03 (-1.70%) | 591,900 |
31 Mar 2023 | USD | 1.66 | 1.83 | 1.655 | 1.76 | 1.76 | +0.11 (+6.67%) | 1,001,400 |
30 Mar 2023 | USD | 1.67 | 1.73 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 347,400 |
29 Mar 2023 | USD | 1.62 | 1.66 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 308,300 |
28 Mar 2023 | USD | 1.61 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 456,500 |
27 Mar 2023 | USD | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 364,700 |
24 Mar 2023 | USD | 1.59 | 1.62 | 1.54 | 1.6 | 1.6 | +0.01 (+0.63%) | 715,800 |
23 Mar 2023 | USD | 1.68 | 1.68 | 1.57 | 1.59 | 1.59 | -0.06 (-3.64%) | 1,261,300 |
22 Mar 2023 | USD | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -0.1 (-5.71%) | 708,200 |
21 Mar 2023 | USD | 1.73 | 1.78 | 1.695 | 1.75 | 1.75 | +0.04 (+2.34%) | 474,000 |
20 Mar 2023 | USD | 1.76 | 1.76 | 1.675 | 1.71 | 1.71 | -0.02 (-1.16%) | 830,300 |