Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2023 | USD | 0.9528 | 0.9718 | 0.901 | 0.9357 | 0.9357 | +0.03 (+3.36%) | 432,879 |
10 Apr 2023 | USD | 0.97 | 0.9899 | 0.9005 | 0.9053 | 0.9053 | -0.057 (-5.89%) | 625,997 |
6 Apr 2023 | USD | 0.97 | 0.9892 | 0.9201 | 0.962 | 0.962 | +0.019 (+2.06%) | 414,745 |
5 Apr 2023 | USD | 1.01 | 1.02 | 0.92 | 0.9426 | 0.9426 | -0.077 (-7.59%) | 748,114 |
4 Apr 2023 | USD | 1.1 | 1.11 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 327,402 |
3 Apr 2023 | USD | 1.18 | 1.18 | 1.06 | 1.1 | 1.1 | -0.06 (-5.17%) | 304,177 |
31 Mar 2023 | USD | 1.14 | 1.24 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,052,759 |
30 Mar 2023 | USD | 1.05 | 1.15 | 1.02 | 1.14 | 1.14 | +0.1 (+9.62%) | 513,938 |
29 Mar 2023 | USD | 1.04 | 1.07 | 0.9797 | 1.04 | 1.04 | -0.01 (-0.95%) | 752,395 |
28 Mar 2023 | USD | 1.1 | 1.13 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 555,806 |
27 Mar 2023 | USD | 1.16 | 1.21 | 1.08 | 1.12 | 1.12 | -0.04 (-3.45%) | 771,758 |
24 Mar 2023 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 749,996 |
23 Mar 2023 | USD | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 546,911 |
22 Mar 2023 | USD | 1.19 | 1.28 | 1.1729 | 1.22 | 1.22 | +0.02 (+1.67%) | 230,972 |
21 Mar 2023 | USD | 1.28 | 1.3 | 1.14 | 1.2 | 1.2 | -0.075 (-5.88%) | 2,289,664 |
20 Mar 2023 | USD | 1.2 | 1.31 | 1.1917 | 1.275 | 1.275 | +0.075 (+6.25%) | 711,668 |
17 Mar 2023 | USD | 1.29 | 1.29 | 1.17 | 1.2 | 1.2 | -0.1 (-7.69%) | 897,190 |
16 Mar 2023 | USD | 1.27 | 1.3175 | 1.235 | 1.3 | 1.3 | +0.03 (+2.36%) | 317,099 |
15 Mar 2023 | USD | 1.3 | 1.325 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 398,100 |
14 Mar 2023 | USD | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 337,800 |
13 Mar 2023 | USD | 1.27 | 1.39 | 1.265 | 1.37 | 1.37 | +0.08 (+6.20%) | 493,400 |
10 Mar 2023 | USD | 1.31 | 1.35 | 1.2 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,376,900 |
9 Mar 2023 | USD | 1.38 | 1.42 | 1.27 | 1.3 | 1.3 | -0.08 (-5.80%) | 1,212,500 |
8 Mar 2023 | USD | 1.53 | 1.53 | 1.37 | 1.38 | 1.38 | -0.16 (-10.39%) | 1,964,800 |
7 Mar 2023 | USD | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 524,100 |
6 Mar 2023 | USD | 1.82 | 1.853 | 1.59 | 1.6 | 1.6 | -0.24 (-13.04%) | 1,091,200 |
3 Mar 2023 | USD | 1.74 | 1.9 | 1.74 | 1.84 | 1.84 | +0.06 (+3.37%) | 746,100 |
2 Mar 2023 | USD | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | +0.16 (+9.88%) | 826,200 |
1 Mar 2023 | USD | 1.73 | 1.75 | 1.6 | 1.62 | 1.62 | -0.13 (-7.43%) | 758,700 |
28 Feb 2023 | USD | 1.64 | 1.765 | 1.63 | 1.75 | 1.75 | +0.11 (+6.71%) | 633,600 |