Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.52 | 1.585 | 1.5 | 1.52 | 0.76 | -0.03 (-1.94%) | 65,300 |
14 Apr 2023 | USD | 1.57 | 1.63 | 1.5 | 1.55 | 0.775 | +0.03 (+1.97%) | 120,800 |
13 Apr 2023 | USD | 1.45 | 1.62 | 1.42 | 1.52 | 0.76 | +0.11 (+7.80%) | 177,100 |
12 Apr 2023 | USD | 1.59 | 1.59 | 1.38 | 1.41 | 0.705 | -0.13 (-8.44%) | 100,000 |
11 Apr 2023 | USD | 1.28 | 1.615 | 1.28 | 1.54 | 0.77 | +0.395 (+34.50%) | 652,100 |
10 Apr 2023 | USD | 1.26 | 1.28 | 1.12 | 1.145 | 0.5725 | -0.135 (-10.55%) | 205,000 |
6 Apr 2023 | USD | 1.28 | 1.317 | 1.25 | 1.28 | 0.64 | -0.016 (-1.23%) | 45,100 |
5 Apr 2023 | USD | 1.3 | 1.336 | 1.26 | 1.296 | 0.648 | -0.004 (-0.31%) | 20,300 |
4 Apr 2023 | USD | 1.39 | 1.39 | 1.28 | 1.3 | 0.65 | -0.05 (-3.70%) | 42,000 |
3 Apr 2023 | USD | 1.39 | 1.39 | 1.3 | 1.35 | 0.675 | -0.01 (-0.74%) | 50,900 |
31 Mar 2023 | USD | 1.31 | 1.39 | 1.3 | 1.36 | 0.68 | +0.065 (+5.02%) | 43,900 |
30 Mar 2023 | USD | 1.37 | 1.4 | 1.25 | 1.295 | 0.6475 | -0.095 (-6.83%) | 90,500 |
29 Mar 2023 | USD | 1.38 | 1.47 | 1.38 | 1.39 | 0.695 | -0.01 (-0.71%) | 38,900 |
28 Mar 2023 | USD | 1.47 | 1.47 | 1.36 | 1.4 | 0.7 | -0.08 (-5.41%) | 95,300 |
27 Mar 2023 | USD | 1.45 | 1.48 | 1.35 | 1.48 | 0.74 | +0.06 (+4.23%) | 92,100 |
24 Mar 2023 | USD | 1.46 | 1.47 | 1.36 | 1.42 | 0.71 | -0.06 (-4.05%) | 41,900 |
23 Mar 2023 | USD | 1.57 | 1.6 | 1.45 | 1.48 | 0.74 | +0.03 (+2.07%) | 113,800 |
22 Mar 2023 | USD | 1.65 | 1.65 | 1.36 | 1.45 | 0.725 | -0.07 (-4.61%) | 167,500 |
21 Mar 2023 | USD | 1.42 | 1.58 | 1.42 | 1.52 | 0.76 | +0.1 (+7.04%) | 119,500 |
20 Mar 2023 | USD | 1.48 | 1.49 | 1.32 | 1.42 | 0.71 | -0.01 (-0.70%) | 103,400 |
17 Mar 2023 | USD | 1.5 | 1.53 | 1.33 | 1.43 | 0.715 | +0.08 (+5.93%) | 80,500 |
16 Mar 2023 | USD | 1.36 | 1.371 | 1.28 | 1.35 | 0.675 | -0.01 (-0.74%) | 56,300 |
15 Mar 2023 | USD | 1.38 | 1.413 | 1.31 | 1.36 | 0.68 | -0.06 (-4.23%) | 46,900 |
14 Mar 2023 | USD | 1.64 | 1.64 | 1.31 | 1.42 | 0.71 | +0.02 (+1.43%) | 118,900 |
13 Mar 2023 | USD | 1.26 | 1.51 | 1.216 | 1.4 | 0.7 | +0.18 (+14.75%) | 216,500 |
10 Mar 2023 | USD | 1.25 | 1.25 | 1.155 | 1.22 | 0.61 | +0.05 (+4.27%) | 58,700 |
9 Mar 2023 | USD | 1.29 | 1.29 | 1.15 | 1.17 | 0.585 | -0.09 (-7.14%) | 72,000 |
8 Mar 2023 | USD | 1.27 | 1.31 | 1.22 | 1.26 | 0.63 | -0.06 (-4.55%) | 35,300 |
7 Mar 2023 | USD | 1.35 | 1.385 | 1.29 | 1.32 | 0.66 | -0.02 (-1.49%) | 16,300 |
6 Mar 2023 | USD | 1.33 | 1.39 | 1.316 | 1.34 | 0.67 | -0.01 (-0.74%) | 40,500 |