Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.15 | 1.3 | 1.01 | 1.13 | 1.13 | -0.12 (-9.60%) | 46,000 |
14 Apr 2023 | USD | 1.28 | 1.36 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 37,300 |
13 Apr 2023 | USD | 1.38 | 1.43 | 1.25 | 1.27 | 1.27 | -0.11 (-7.97%) | 31,000 |
12 Apr 2023 | USD | 1.52 | 1.89 | 1.21 | 1.38 | 1.38 | -0.12 (-8%) | 399,000 |
11 Apr 2023 | USD | 1.4 | 1.52 | 1.38 | 1.5 | 1.5 | +0.12 (+8.70%) | 76,100 |
10 Apr 2023 | USD | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | +0.08 (+6.15%) | 14,900 |
6 Apr 2023 | USD | 1.21 | 1.3 | 1.21 | 1.3 | 1.3 | +0.08 (+6.56%) | 18,100 |
5 Apr 2023 | USD | 1.06 | 1.22 | 1.06 | 1.22 | 1.22 | +0.1 (+8.93%) | 20,000 |
4 Apr 2023 | USD | 1.1 | 1.12 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 10,200 |
3 Apr 2023 | USD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,000 |
31 Mar 2023 | USD | 1.11 | 1.14 | 1.07 | 1.14 | 1.14 | -0.01 (-0.87%) | 8,500 |
30 Mar 2023 | USD | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | -0.01 (-0.86%) | 10,200 |
29 Mar 2023 | USD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 6,300 |
28 Mar 2023 | USD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 6,900 |
27 Mar 2023 | USD | 1.15 | 1.17 | 1.08 | 1.17 | 1.17 | -0.04 (-3.31%) | 6,500 |
24 Mar 2023 | USD | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | -0.02 (-1.63%) | 8,900 |
23 Mar 2023 | USD | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 0.0 (0.0%) | 14,900 |
22 Mar 2023 | USD | 1.19 | 1.24 | 1.16 | 1.23 | 1.23 | -0.01 (-0.81%) | 8,100 |
21 Mar 2023 | USD | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 7,900 |
20 Mar 2023 | USD | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,300 |
17 Mar 2023 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 500 |
16 Mar 2023 | USD | 1.25 | 1.29 | 1.18 | 1.27 | 1.27 | -0.04 (-3.05%) | 8,700 |
15 Mar 2023 | USD | 1.29 | 1.32 | 1.2 | 1.31 | 1.31 | -0.03 (-2.24%) | 6,300 |
14 Mar 2023 | USD | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,400 |
13 Mar 2023 | USD | 1.25 | 1.35 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 5,900 |
10 Mar 2023 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,400 |
9 Mar 2023 | USD | 1.4 | 1.4 | 1.26 | 1.36 | 1.36 | -0.04 (-2.86%) | 8,000 |
8 Mar 2023 | USD | 1.31 | 1.4 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 1,200 |
7 Mar 2023 | USD | 1.4 | 1.4 | 1.3 | 1.4 | 1.4 | +0.02 (+1.45%) | 18,100 |
6 Mar 2023 | USD | 1.36 | 1.38 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 600 |