Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | USD | 1.03 | 1.2 | 1.019 | 1.065 | 1.065 | +0.045 (+4.41%) | 5,700 |
11 May 2023 | USD | 1.47 | 1.47 | 0.982 | 1.02 | 1.02 | -0.43 (-29.66%) | 8,800 |
10 May 2023 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 700 |
9 May 2023 | USD | 1.395 | 1.45 | 1.395 | 1.45 | 1.45 | +0.061 (+4.39%) | 600 |
8 May 2023 | USD | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0.0 (0.0%) | 11 |
5 May 2023 | USD | 1.42 | 1.42 | 1.389 | 1.389 | 1.389 | -0.031 (-2.18%) | 1,600 |
4 May 2023 | USD | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | +0.07 (+5.19%) | 700 |
3 May 2023 | USD | 1.35 | 1.35 | 1.344 | 1.35 | 1.35 | 0.0 (0.0%) | 2,100 |
2 May 2023 | USD | 1.224 | 1.35 | 1.224 | 1.35 | 1.35 | +0.115 (+9.31%) | 3,200 |
1 May 2023 | USD | 1.22 | 1.235 | 1.22 | 1.235 | 1.235 | +0.005 (+0.41%) | 1,300 |
28 Apr 2023 | USD | 1.21 | 1.245 | 1.2 | 1.23 | 1.23 | -0.08 (-6.11%) | 12,200 |
27 Apr 2023 | USD | 1.3 | 1.31 | 1.293 | 1.31 | 1.31 | +0.06 (+4.80%) | 900 |
26 Apr 2023 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 70 |
25 Apr 2023 | USD | 1.25 | 1.263 | 1.1 | 1.25 | 1.25 | -0.01 (-0.79%) | 18,000 |
24 Apr 2023 | USD | 1.282 | 1.311 | 1.25 | 1.26 | 1.26 | -0.115 (-8.36%) | 27,600 |
21 Apr 2023 | USD | 1.35 | 1.45 | 1.34 | 1.375 | 1.375 | -0.03 (-2.14%) | 4,300 |
20 Apr 2023 | USD | 1.5 | 1.5 | 1.405 | 1.405 | 1.405 | -0.145 (-9.35%) | 1,700 |
19 Apr 2023 | USD | 1.526 | 1.622 | 1.526 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,900 |
18 Apr 2023 | USD | 1.526 | 1.53 | 1.5 | 1.52 | 1.52 | -0.14 (-8.43%) | 1,300 |
17 Apr 2023 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,000 |
14 Apr 2023 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
13 Apr 2023 | USD | 1.704 | 1.704 | 1.645 | 1.65 | 1.65 | +0.025 (+1.54%) | 4,500 |
12 Apr 2023 | USD | 1.615 | 1.63 | 1.615 | 1.625 | 1.625 | +0.025 (+1.56%) | 1,800 |
11 Apr 2023 | USD | 1.53 | 1.614 | 1.53 | 1.6 | 1.6 | +0.11 (+7.38%) | 5,400 |
10 Apr 2023 | USD | 1.55 | 1.55 | 1.41 | 1.49 | 1.49 | -0.033 (-2.17%) | 8,000 |
6 Apr 2023 | USD | 1.523 | 1.523 | 1.523 | 1.523 | 1.523 | 0.0 (0.0%) | 0 |
5 Apr 2023 | USD | 1.5 | 1.523 | 1.5 | 1.523 | 1.523 | +0.043 (+2.91%) | 10,900 |
4 Apr 2023 | USD | 1.367 | 1.56 | 1.367 | 1.48 | 1.48 | -0.015 (-1.00%) | 15,300 |
3 Apr 2023 | USD | 1.49 | 1.5 | 1.49 | 1.495 | 1.495 | +0.006 (+0.40%) | 1,900 |
31 Mar 2023 | USD | 1.453 | 1.489 | 1.4 | 1.489 | 1.489 | +0.039 (+2.69%) | 2,200 |