Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.21 | 1.28 | 1.21 | 1.28 | 25.6 | +0.04 (+3.23%) | 21,400 |
28 Apr 2023 | USD | 1.22 | 1.26 | 1.22 | 1.24 | 24.8 | -0.01 (-0.80%) | 11,800 |
27 Apr 2023 | USD | 1.28 | 1.28 | 1.2 | 1.25 | 25 | -0.01 (-0.79%) | 30,900 |
26 Apr 2023 | USD | 1.21 | 1.27 | 1.16 | 1.26 | 25.2 | +0.01 (+0.80%) | 87,500 |
25 Apr 2023 | USD | 1.34 | 1.36 | 1.24 | 1.25 | 25 | -0.08 (-6.02%) | 72,400 |
24 Apr 2023 | USD | 1.38 | 1.38 | 1.29 | 1.33 | 26.6 | 0.0 (0.0%) | 34,200 |
21 Apr 2023 | USD | 1.47 | 1.5 | 1.33 | 1.33 | 26.6 | -0.09 (-6.34%) | 155,100 |
20 Apr 2023 | USD | 1.28 | 1.54 | 1.21 | 1.42 | 28.4 | +0.17 (+13.60%) | 341,200 |
19 Apr 2023 | USD | 1.3 | 1.3 | 1.2 | 1.25 | 25 | -0.02 (-1.57%) | 45,500 |
18 Apr 2023 | USD | 1.27 | 1.32 | 1.19 | 1.27 | 25.4 | -0.05 (-3.79%) | 24,800 |
17 Apr 2023 | USD | 1.25 | 1.32 | 1.22 | 1.32 | 26.4 | +0.05 (+3.94%) | 21,500 |
14 Apr 2023 | USD | 1.28 | 1.3 | 1.2 | 1.27 | 25.4 | -0.02 (-1.55%) | 40,300 |
13 Apr 2023 | USD | 1.27 | 1.32 | 1.2 | 1.29 | 25.8 | 0.0 (0.0%) | 17,300 |
12 Apr 2023 | USD | 1.24 | 1.32 | 1.24 | 1.29 | 25.8 | +0.04 (+3.20%) | 22,300 |
11 Apr 2023 | USD | 1.3 | 1.3 | 1.16 | 1.25 | 25 | +0.02 (+1.63%) | 40,800 |
10 Apr 2023 | USD | 1.31 | 1.32 | 1.2 | 1.23 | 24.6 | -0.08 (-6.11%) | 36,800 |
6 Apr 2023 | USD | 1.26 | 1.31 | 1.23 | 1.31 | 26.2 | +0.06 (+4.80%) | 40,000 |
5 Apr 2023 | USD | 1.37 | 1.4 | 1.24 | 1.25 | 25 | -0.12 (-8.76%) | 39,300 |
4 Apr 2023 | USD | 1.47 | 1.47 | 1.29 | 1.37 | 27.4 | -0.04 (-2.84%) | 32,800 |
3 Apr 2023 | USD | 1.41 | 1.41 | 1.39 | 1.41 | 28.2 | -0.03 (-2.08%) | 10,700 |
31 Mar 2023 | USD | 1.48 | 1.51 | 1.31 | 1.44 | 28.8 | -0.02 (-1.37%) | 48,300 |
30 Mar 2023 | USD | 1.55 | 1.55 | 1.4 | 1.46 | 29.2 | -0.14 (-8.75%) | 62,600 |
29 Mar 2023 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 32 | +0.03 (+1.91%) | 20,600 |
28 Mar 2023 | USD | 1.6 | 1.64 | 1.48 | 1.57 | 31.4 | -0.01 (-0.63%) | 24,900 |
27 Mar 2023 | USD | 1.56 | 1.6 | 1.55 | 1.58 | 31.6 | +0.02 (+1.28%) | 24,000 |
24 Mar 2023 | USD | 1.61 | 1.61 | 1.55 | 1.56 | 31.2 | +0.01 (+0.65%) | 7,500 |
23 Mar 2023 | USD | 1.58 | 1.63 | 1.55 | 1.55 | 31 | 0.0 (0.0%) | 36,200 |
22 Mar 2023 | USD | 1.51 | 1.58 | 1.5 | 1.55 | 31 | 0.0 (0.0%) | 32,700 |
21 Mar 2023 | USD | 1.48 | 1.55 | 1.48 | 1.55 | 31 | +0.05 (+3.33%) | 32,600 |
20 Mar 2023 | USD | 1.46 | 1.53 | 1.38 | 1.5 | 30 | 0.0 (0.0%) | 65,300 |