Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2023 | USD | 1.41 | 1.41 | 1.12 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,918,800 |
15 May 2023 | USD | 1.36 | 1.36 | 1.186 | 1.24 | 1.24 | -0.09 (-6.77%) | 645,600 |
12 May 2023 | USD | 1.37 | 1.43 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 148,500 |
11 May 2023 | USD | 1.4 | 1.48 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 411,700 |
10 May 2023 | USD | 1.44 | 1.477 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 171,200 |
9 May 2023 | USD | 1.49 | 1.51 | 1.42 | 1.44 | 1.44 | -0.08 (-5.26%) | 189,700 |
8 May 2023 | USD | 1.52 | 1.62 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 201,700 |
5 May 2023 | USD | 1.52 | 1.6 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 196,900 |
4 May 2023 | USD | 1.5 | 1.6 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 211,900 |
3 May 2023 | USD | 1.55 | 1.755 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 376,300 |
2 May 2023 | USD | 1.7 | 1.82 | 1.5 | 1.57 | 1.57 | -0.25 (-13.74%) | 509,600 |
1 May 2023 | USD | 1.89 | 1.94 | 1.69 | 1.82 | 1.82 | -0.15 (-7.61%) | 1,186,800 |
28 Apr 2023 | USD | 1.81 | 1.97 | 1.6 | 1.97 | 1.97 | +0.44 (+28.76%) | 3,098,000 |
27 Apr 2023 | USD | 1.57 | 1.62 | 1.513 | 1.53 | 1.53 | -0.04 (-2.55%) | 351,800 |
26 Apr 2023 | USD | 1.42 | 1.59 | 1.411 | 1.57 | 1.57 | +0.12 (+8.28%) | 346,000 |
25 Apr 2023 | USD | 1.48 | 1.52 | 1.4 | 1.45 | 1.45 | -0.13 (-8.23%) | 468,600 |
24 Apr 2023 | USD | 1.61 | 1.78 | 1.52 | 1.58 | 1.58 | -0.08 (-4.82%) | 643,200 |
21 Apr 2023 | USD | 1.72 | 1.72 | 1.56 | 1.66 | 1.66 | -0.06 (-3.49%) | 471,400 |
20 Apr 2023 | USD | 1.61 | 1.78 | 1.6 | 1.72 | 1.72 | -0.01 (-0.58%) | 643,500 |
19 Apr 2023 | USD | 1.56 | 1.787 | 1.52 | 1.73 | 1.73 | +0.13 (+8.13%) | 1,206,800 |
18 Apr 2023 | USD | 1.95 | 2.37 | 1.46 | 1.6 | 1.6 | +0.02 (+1.27%) | 17,991,700 |
17 Apr 2023 | USD | 1.48 | 1.58 | 1.42 | 1.58 | 1.58 | +0.1 (+6.76%) | 277,100 |
14 Apr 2023 | USD | 1.46 | 1.53 | 1.32 | 1.48 | 1.48 | +0.04 (+2.78%) | 810,700 |
13 Apr 2023 | USD | 1.53 | 1.54 | 1.37 | 1.44 | 1.44 | -0.07 (-4.64%) | 429,600 |
12 Apr 2023 | USD | 1.5 | 1.56 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 227,900 |
11 Apr 2023 | USD | 1.56 | 1.6 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 538,900 |
10 Apr 2023 | USD | 1.65 | 1.67 | 1.53 | 1.59 | 1.59 | -0.005 (-0.31%) | 211,200 |
6 Apr 2023 | USD | 1.54 | 1.68 | 1.46 | 1.595 | 1.595 | +0.005 (+0.31%) | 410,700 |
5 Apr 2023 | USD | 1.55 | 2.05 | 1.45 | 1.59 | 1.59 | +0.05 (+3.25%) | 2,787,100 |
4 Apr 2023 | USD | 1.72 | 1.72 | 1.5 | 1.54 | 1.54 | -0.18 (-10.47%) | 466,600 |