Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 900 |
14 Apr 2023 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 400 |
13 Apr 2023 | USD | 1.63 | 1.74 | 1.63 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,500 |
12 Apr 2023 | USD | 1.75 | 1.75 | 1.64 | 1.72 | 1.72 | -0.02 (-1.15%) | 4,300 |
11 Apr 2023 | USD | 1.64 | 1.75 | 1.6 | 1.74 | 1.74 | +0.11 (+6.75%) | 14,800 |
10 Apr 2023 | USD | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | +0.07 (+4.49%) | 3,800 |
6 Apr 2023 | USD | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,900 |
5 Apr 2023 | USD | 1.54 | 1.6 | 1.54 | 1.6 | 1.6 | 0.0 (0.0%) | 3,200 |
4 Apr 2023 | USD | 1.55 | 1.61 | 1.54 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,200 |
3 Apr 2023 | USD | 1.64 | 1.64 | 1.52 | 1.62 | 1.62 | -0.02 (-1.22%) | 5,000 |
31 Mar 2023 | USD | 1.61 | 1.66 | 1.59 | 1.64 | 1.64 | +0.1 (+6.49%) | 15,300 |
30 Mar 2023 | USD | 1.54 | 1.63 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 22,000 |
29 Mar 2023 | USD | 1.5 | 1.58 | 1.46 | 1.56 | 1.56 | +0.06 (+4%) | 10,300 |
28 Mar 2023 | USD | 1.44 | 1.56 | 1.44 | 1.5 | 1.5 | -0.09 (-5.66%) | 4,600 |
27 Mar 2023 | USD | 1.47 | 1.62 | 1.46 | 1.59 | 1.59 | +0.1 (+6.71%) | 23,800 |
24 Mar 2023 | USD | 1.63 | 1.65 | 1.42 | 1.49 | 1.49 | -0.08 (-5.10%) | 25,900 |
23 Mar 2023 | USD | 1.47 | 1.57 | 1.41 | 1.57 | 1.57 | +0.07 (+4.67%) | 34,400 |
22 Mar 2023 | USD | 1.45 | 1.58 | 1.36 | 1.5 | 1.5 | +0.05 (+3.45%) | 51,200 |
21 Mar 2023 | USD | 1.14 | 1.45 | 1.14 | 1.45 | 1.45 | +0.32 (+28.32%) | 85,600 |
20 Mar 2023 | USD | 1.14 | 1.15 | 1.06 | 1.13 | 1.13 | -0.01 (-0.88%) | 28,400 |
17 Mar 2023 | USD | 0.87 | 1.5 | 0.87 | 1.14 | 1.14 | +0.29 (+34.12%) | 550,100 |
16 Mar 2023 | USD | 0.75 | 0.85 | 0.65 | 0.85 | 0.85 | +0.15 (+21.43%) | 35,800 |
15 Mar 2023 | USD | 0.81 | 0.81 | 0.66 | 0.7 | 0.7 | -0.15 (-17.65%) | 12,400 |
14 Mar 2023 | USD | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 5,300 |
13 Mar 2023 | USD | 0.9 | 1.03 | 0.82 | 0.88 | 0.88 | 0.0 (0.0%) | 6,300 |
10 Mar 2023 | USD | 1 | 1 | 0.87 | 0.88 | 0.88 | -0.13 (-12.87%) | 8,100 |
9 Mar 2023 | USD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,800 |
8 Mar 2023 | USD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 4,100 |
7 Mar 2023 | USD | 1.13 | 1.14 | 1.03 | 1.05 | 1.05 | -0.13 (-11.02%) | 4,700 |
6 Mar 2023 | USD | 1.07 | 1.18 | 1 | 1.18 | 1.18 | +0.16 (+15.69%) | 1,700 |