Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.73 | 1.75 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,800 |
24 Apr 2023 | USD | 1.72 | 1.85 | 1.58 | 1.62 | 1.62 | -0.095 (-5.54%) | 24,500 |
21 Apr 2023 | USD | 1.71 | 1.72 | 1.64 | 1.715 | 1.715 | +0.175 (+11.36%) | 13,700 |
20 Apr 2023 | USD | 1.71 | 1.71 | 1.53 | 1.54 | 1.54 | -0.13 (-7.78%) | 29,000 |
19 Apr 2023 | USD | 1.65 | 1.683 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 3,400 |
18 Apr 2023 | USD | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.015 (-0.91%) | 8,300 |
17 Apr 2023 | USD | 1.65 | 1.69 | 1.647 | 1.655 | 1.655 | +0.055 (+3.44%) | 5,300 |
14 Apr 2023 | USD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 2,600 |
13 Apr 2023 | USD | 1.58 | 1.703 | 1.58 | 1.67 | 1.67 | +0.06 (+3.73%) | 6,200 |
12 Apr 2023 | USD | 1.6 | 1.7 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 12,300 |
11 Apr 2023 | USD | 1.64 | 1.687 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 33,900 |
10 Apr 2023 | USD | 1.63 | 1.77 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 31,500 |
6 Apr 2023 | USD | 1.75 | 1.76 | 1.6 | 1.67 | 1.67 | -0.08 (-4.57%) | 25,600 |
5 Apr 2023 | USD | 1.765 | 1.765 | 1.75 | 1.75 | 1.75 | +0.05 (+2.94%) | 46,500 |
4 Apr 2023 | USD | 1.668 | 1.7 | 1.65 | 1.7 | 1.7 | +0.019 (+1.13%) | 5,500 |
3 Apr 2023 | USD | 1.68 | 1.729 | 1.66 | 1.681 | 1.681 | +0.021 (+1.27%) | 2,800 |
31 Mar 2023 | USD | 1.72 | 1.789 | 1.65 | 1.66 | 1.66 | -0.09 (-5.14%) | 1,900 |
30 Mar 2023 | USD | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | +0.011 (+0.63%) | 30,700 |
29 Mar 2023 | USD | 1.6 | 1.755 | 1.6 | 1.739 | 1.739 | +0.109 (+6.69%) | 29,200 |
28 Mar 2023 | USD | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | -0.09 (-5.23%) | 9,100 |
27 Mar 2023 | USD | 1.69 | 1.732 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 12,500 |
24 Mar 2023 | USD | 1.789 | 1.789 | 1.68 | 1.68 | 1.68 | +0.02 (+1.20%) | 900 |
23 Mar 2023 | USD | 1.62 | 1.83 | 1.61 | 1.66 | 1.66 | +0.05 (+3.11%) | 58,400 |
22 Mar 2023 | USD | 1.78 | 1.78 | 1.61 | 1.61 | 1.61 | -0.12 (-6.94%) | 2,300 |
21 Mar 2023 | USD | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 14,200 |
20 Mar 2023 | USD | 1.7 | 1.89 | 1.68 | 1.79 | 1.79 | +0.14 (+8.48%) | 4,900 |
17 Mar 2023 | USD | 1.75 | 1.75 | 1.565 | 1.65 | 1.65 | -0.06 (-3.51%) | 10,200 |
16 Mar 2023 | USD | 1.64 | 1.74 | 1.62 | 1.71 | 1.71 | +0.17 (+11.04%) | 13,900 |
15 Mar 2023 | USD | 1.71 | 1.735 | 1.52 | 1.54 | 1.54 | -0.17 (-9.94%) | 43,100 |
14 Mar 2023 | USD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 5,600 |