Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.97 | 1.98 | 1.86 | 1.87 | 1.87 | -0.1 (-5.08%) | 531,900 |
28 Apr 2023 | USD | 1.93 | 1.99 | 1.88 | 1.97 | 1.97 | +0.04 (+2.07%) | 486,000 |
27 Apr 2023 | USD | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | +0.07 (+3.76%) | 257,700 |
26 Apr 2023 | USD | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 374,800 |
25 Apr 2023 | USD | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 475,200 |
24 Apr 2023 | USD | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 527,300 |
21 Apr 2023 | USD | 1.93 | 1.94 | 1.84 | 1.85 | 1.85 | -0.08 (-4.15%) | 817,100 |
20 Apr 2023 | USD | 1.97 | 1.99 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 732,300 |
19 Apr 2023 | USD | 2.04 | 2.04 | 1.98 | 2 | 2 | -0.05 (-2.44%) | 242,300 |
18 Apr 2023 | USD | 2.06 | 2.09 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 416,100 |
17 Apr 2023 | USD | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | -0.02 (-0.96%) | 178,000 |
14 Apr 2023 | USD | 2.065 | 2.1 | 2.049 | 2.09 | 2.09 | +0.04 (+1.95%) | 395,100 |
13 Apr 2023 | USD | 2.04 | 2.1 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 360,600 |
12 Apr 2023 | USD | 2.05 | 2.06 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 218,300 |
11 Apr 2023 | USD | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 308,300 |
10 Apr 2023 | USD | 1.99 | 2.03 | 1.969 | 2.03 | 2.03 | +0.02 (+1.00%) | 405,500 |
6 Apr 2023 | USD | 2.01 | 2.02 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 302,600 |
5 Apr 2023 | USD | 1.99 | 2.035 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 451,300 |
4 Apr 2023 | USD | 2.1 | 2.1 | 1.97 | 1.99 | 1.99 | -0.1 (-4.78%) | 636,500 |
3 Apr 2023 | USD | 2.07 | 2.095 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 402,100 |
31 Mar 2023 | USD | 2.17 | 2.17 | 2.04 | 2.06 | 2.06 | -0.12 (-5.50%) | 656,200 |
30 Mar 2023 | USD | 2.1 | 2.18 | 2.055 | 2.18 | 2.18 | +0.09 (+4.31%) | 669,400 |
29 Mar 2023 | USD | 2.04 | 2.11 | 2.02 | 2.09 | 2.09 | +0.05 (+2.45%) | 402,000 |
28 Mar 2023 | USD | 2.01 | 2.045 | 1.97 | 2.04 | 2.04 | +0.02 (+0.99%) | 436,900 |
27 Mar 2023 | USD | 1.99 | 2.04 | 1.955 | 2.02 | 2.02 | 0.0 (0.0%) | 469,400 |
24 Mar 2023 | USD | 2.01 | 2.02 | 1.95 | 2.02 | 2.02 | -0.03 (-1.46%) | 603,000 |
23 Mar 2023 | USD | 2.13 | 2.16 | 2.01 | 2.05 | 2.05 | -0.08 (-3.76%) | 538,400 |
22 Mar 2023 | USD | 2.19 | 2.22 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 377,100 |
21 Mar 2023 | USD | 2.15 | 2.2 | 2.13 | 2.18 | 2.18 | +0.02 (+0.93%) | 349,600 |
20 Mar 2023 | USD | 2.13 | 2.2 | 2.11 | 2.16 | 2.16 | +0.06 (+2.86%) | 407,200 |