Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2023 | USD | 1.48 | 1.55 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 405,400 |
2 May 2023 | USD | 1.52 | 1.52 | 1.44 | 1.5 | 1.5 | -0.06 (-3.85%) | 552,400 |
1 May 2023 | USD | 1.52 | 1.57 | 1.49 | 1.56 | 1.56 | +0.02 (+1.30%) | 471,600 |
28 Apr 2023 | USD | 1.53 | 1.63 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 536,900 |
27 Apr 2023 | USD | 1.55 | 1.61 | 1.47 | 1.53 | 1.53 | -0.05 (-3.16%) | 575,400 |
26 Apr 2023 | USD | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 419,200 |
25 Apr 2023 | USD | 1.55 | 1.63 | 1.53 | 1.58 | 1.58 | -0.02 (-1.25%) | 756,000 |
24 Apr 2023 | USD | 1.61 | 1.63 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 310,300 |
21 Apr 2023 | USD | 1.58 | 1.67 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 656,100 |
20 Apr 2023 | USD | 1.63 | 1.68 | 1.54 | 1.58 | 1.58 | -0.09 (-5.39%) | 709,800 |
19 Apr 2023 | USD | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.05 (+3.09%) | 660,400 |
18 Apr 2023 | USD | 1.63 | 1.66 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 337,800 |
17 Apr 2023 | USD | 1.5 | 1.68 | 1.5 | 1.65 | 1.65 | +0.14 (+9.27%) | 719,700 |
14 Apr 2023 | USD | 1.48 | 1.52 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 380,100 |
13 Apr 2023 | USD | 1.41 | 1.5 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 712,900 |
12 Apr 2023 | USD | 1.49 | 1.49 | 1.38 | 1.4 | 1.4 | -0.09 (-6.04%) | 819,900 |
11 Apr 2023 | USD | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | +0.07 (+4.93%) | 503,700 |
10 Apr 2023 | USD | 1.5 | 1.54 | 1.38 | 1.42 | 1.42 | -0.12 (-7.79%) | 802,500 |
6 Apr 2023 | USD | 1.5 | 1.73 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,055,000 |
5 Apr 2023 | USD | 1.51 | 1.54 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 378,700 |
4 Apr 2023 | USD | 1.53 | 1.62 | 1.49 | 1.52 | 1.52 | -0.05 (-3.18%) | 741,900 |
3 Apr 2023 | USD | 1.41 | 1.57 | 1.41 | 1.57 | 1.57 | +0.15 (+10.56%) | 999,700 |
31 Mar 2023 | USD | 1.41 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 586,200 |
30 Mar 2023 | USD | 1.43 | 1.5 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 698,600 |
29 Mar 2023 | USD | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | -0.01 (-0.68%) | 393,500 |
28 Mar 2023 | USD | 1.49 | 1.53 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 559,700 |
27 Mar 2023 | USD | 1.49 | 1.51 | 1.4 | 1.49 | 1.49 | -0.01 (-0.67%) | 422,200 |
24 Mar 2023 | USD | 1.47 | 1.5 | 1.34 | 1.5 | 1.5 | +0.01 (+0.67%) | 507,700 |
23 Mar 2023 | USD | 1.42 | 1.49 | 1.4 | 1.49 | 1.49 | +0.06 (+4.20%) | 1,133,400 |
22 Mar 2023 | USD | 1.37 | 1.44 | 1.32 | 1.43 | 1.43 | +0.06 (+4.38%) | 793,000 |