Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.32 | 1.36 | 1.21 | 1.28 | 12.8 | -0.05 (-3.76%) | 37,800 |
28 Apr 2023 | USD | 1.32 | 1.35 | 1.27 | 1.33 | 13.3 | +0.02 (+1.53%) | 6,000 |
27 Apr 2023 | USD | 1.26 | 1.33 | 1.26 | 1.31 | 13.1 | +0.03 (+2.34%) | 6,200 |
26 Apr 2023 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 12.8 | +0.03 (+2.40%) | 4,500 |
25 Apr 2023 | USD | 1.28 | 1.33 | 1.21 | 1.25 | 12.5 | -0.05 (-3.85%) | 23,600 |
24 Apr 2023 | USD | 1.35 | 1.36 | 1.26 | 1.3 | 13 | -0.09 (-6.47%) | 20,900 |
21 Apr 2023 | USD | 1.28 | 1.39 | 1.28 | 1.39 | 13.9 | +0.03 (+2.21%) | 25,800 |
20 Apr 2023 | USD | 1.35 | 1.38 | 1.27 | 1.36 | 13.6 | +0.04 (+3.03%) | 8,500 |
19 Apr 2023 | USD | 1.28 | 1.38 | 1.28 | 1.32 | 13.2 | 0.0 (0.0%) | 16,200 |
18 Apr 2023 | USD | 1.34 | 1.41 | 1.3 | 1.32 | 13.2 | -0.01 (-0.75%) | 14,600 |
17 Apr 2023 | USD | 1.36 | 1.41 | 1.31 | 1.33 | 13.3 | -0.07 (-5%) | 49,600 |
14 Apr 2023 | USD | 1.37 | 1.4 | 1.36 | 1.4 | 14 | +0.04 (+2.94%) | 10,200 |
13 Apr 2023 | USD | 1.35 | 1.38 | 1.31 | 1.36 | 13.6 | -0.03 (-2.16%) | 9,900 |
12 Apr 2023 | USD | 1.39 | 1.39 | 1.27 | 1.39 | 13.9 | +0.06 (+4.51%) | 81,100 |
11 Apr 2023 | USD | 1.39 | 1.39 | 1.27 | 1.33 | 13.3 | -0.04 (-2.92%) | 11,700 |
10 Apr 2023 | USD | 1.38 | 1.41 | 1.33 | 1.37 | 13.7 | -0.03 (-2.14%) | 5,000 |
6 Apr 2023 | USD | 1.32 | 1.41 | 1.32 | 1.4 | 14 | +0.08 (+6.06%) | 8,500 |
5 Apr 2023 | USD | 1.36 | 1.38 | 1.32 | 1.32 | 13.2 | -0.01 (-0.75%) | 27,000 |
4 Apr 2023 | USD | 1.43 | 1.43 | 1.32 | 1.33 | 13.3 | -0.1 (-6.99%) | 17,000 |
3 Apr 2023 | USD | 1.48 | 1.5 | 1.34 | 1.43 | 14.3 | -0.1 (-6.54%) | 34,300 |
31 Mar 2023 | USD | 1.42 | 1.53 | 1.41 | 1.53 | 15.3 | +0.07 (+4.79%) | 21,700 |
30 Mar 2023 | USD | 1.4 | 1.46 | 1.35 | 1.46 | 14.6 | +0.06 (+4.29%) | 35,500 |
29 Mar 2023 | USD | 1.38 | 1.4 | 1.35 | 1.4 | 14 | +0.02 (+1.45%) | 9,200 |
28 Mar 2023 | USD | 1.57 | 1.57 | 1.38 | 1.38 | 13.8 | -0.17 (-10.97%) | 36,100 |
27 Mar 2023 | USD | 1.54 | 1.55 | 1.5 | 1.55 | 15.5 | +0.05 (+3.33%) | 2,500 |
24 Mar 2023 | USD | 1.45 | 1.53 | 1.45 | 1.5 | 15 | 0.0 (0.0%) | 11,100 |
23 Mar 2023 | USD | 1.51 | 1.52 | 1.47 | 1.5 | 15 | +0.01 (+0.67%) | 11,000 |
22 Mar 2023 | USD | 1.54 | 1.55 | 1.47 | 1.49 | 14.9 | -0.02 (-1.32%) | 10,800 |
21 Mar 2023 | USD | 1.41 | 1.6 | 1.41 | 1.51 | 15.1 | +0.08 (+5.59%) | 9,500 |
20 Mar 2023 | USD | 1.5 | 1.52 | 1.41 | 1.43 | 14.3 | -0.09 (-5.92%) | 19,900 |