Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.7664 | 1.8253 | 1.6585 | 1.7076 | 33.5152 | -0.072 (-4.07%) | 6,346,434 |
21 Apr 2023 | USD | 1.65 | 1.84 | 1.65 | 1.78 | 34.9362 | +0.1 (+5.95%) | 6,133,800 |
20 Apr 2023 | USD | 1.77 | 1.78 | 1.64 | 1.68 | 32.9735 | -0.12 (-6.67%) | 5,789,000 |
19 Apr 2023 | USD | 1.7 | 1.86 | 1.7 | 1.8 | 35.3288 | +0.1 (+5.88%) | 5,895,800 |
18 Apr 2023 | USD | 1.75 | 1.8 | 1.63 | 1.7 | 33.366 | +0.02 (+1.19%) | 7,271,200 |
17 Apr 2023 | USD | 1.51 | 1.7 | 1.48 | 1.68 | 32.9735 | +0.23 (+15.86%) | 7,791,100 |
14 Apr 2023 | USD | 1.5 | 1.51 | 1.4 | 1.45 | 28.4593 | -0.05 (-3.33%) | 2,860,600 |
13 Apr 2023 | USD | 1.31 | 1.52 | 1.31 | 1.5 | 29.4406 | +0.19 (+14.50%) | 7,184,100 |
12 Apr 2023 | USD | 1.37 | 1.38 | 1.3 | 1.31 | 25.7115 | -0.06 (-4.38%) | 2,625,000 |
11 Apr 2023 | USD | 1.4 | 1.41 | 1.34 | 1.37 | 26.8891 | -0.02 (-1.44%) | 4,065,200 |
10 Apr 2023 | USD | 1.47 | 1.48 | 1.35 | 1.39 | 27.2816 | -0.09 (-6.08%) | 4,165,900 |
6 Apr 2023 | USD | 1.45 | 1.49 | 1.41 | 1.48 | 29.0481 | +0.03 (+2.07%) | 2,873,800 |
5 Apr 2023 | USD | 1.48 | 1.54 | 1.42 | 1.45 | 28.4593 | -0.04 (-2.68%) | 2,974,700 |
4 Apr 2023 | USD | 1.58 | 1.6 | 1.46 | 1.49 | 29.2444 | -0.08 (-5.10%) | 4,450,400 |
3 Apr 2023 | USD | 1.52 | 1.59 | 1.5 | 1.57 | 30.8145 | +0.05 (+3.29%) | 5,474,600 |
31 Mar 2023 | USD | 1.48 | 1.55 | 1.45 | 1.52 | 29.8332 | +0.07 (+4.83%) | 3,700,200 |
30 Mar 2023 | USD | 1.56 | 1.61 | 1.44 | 1.45 | 28.4593 | -0.11 (-7.05%) | 3,545,000 |
29 Mar 2023 | USD | 1.49 | 1.59 | 1.48 | 1.56 | 30.6183 | +0.08 (+5.41%) | 3,968,700 |
28 Mar 2023 | USD | 1.6 | 1.6 | 1.46 | 1.48 | 29.0481 | -0.08 (-5.13%) | 4,183,000 |
27 Mar 2023 | USD | 1.5 | 1.62 | 1.48 | 1.56 | 30.6183 | +0.07 (+4.70%) | 5,029,600 |
24 Mar 2023 | USD | 1.46 | 1.52 | 1.44 | 1.49 | 29.2444 | +0.01 (+0.68%) | 4,986,000 |
23 Mar 2023 | USD | 1.56 | 1.56 | 1.45 | 1.48 | 29.0481 | -0.04 (-2.63%) | 4,387,100 |
22 Mar 2023 | USD | 1.64 | 1.64 | 1.5 | 1.52 | 29.8332 | -0.11 (-6.75%) | 4,374,600 |
21 Mar 2023 | USD | 1.62 | 1.7 | 1.62 | 1.63 | 31.9921 | -0.01 (-0.61%) | 3,977,200 |
20 Mar 2023 | USD | 1.7 | 1.74 | 1.63 | 1.64 | 32.1884 | -0.06 (-3.53%) | 4,004,600 |
17 Mar 2023 | USD | 1.82 | 1.84 | 1.68 | 1.7 | 33.366 | -0.13 (-7.10%) | 15,059,400 |
16 Mar 2023 | USD | 1.91 | 2.01 | 1.83 | 1.83 | 35.9176 | -0.06 (-3.17%) | 6,344,300 |
15 Mar 2023 | USD | 1.77 | 1.94 | 1.72 | 1.89 | 37.0952 | +0.1 (+5.59%) | 6,086,000 |
14 Mar 2023 | USD | 1.89 | 1.95 | 1.66 | 1.79 | 35.1325 | +0.08 (+4.68%) | 8,104,900 |
13 Mar 2023 | USD | 1.48 | 1.74 | 1.47 | 1.71 | 33.5623 | +0.21 (+14%) | 7,980,800 |