Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | USD | 1.65 | 1.7 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 101,400 |
17 Apr 2023 | USD | 1.73 | 1.79 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 170,300 |
14 Apr 2023 | USD | 1.63 | 1.91 | 1.63 | 1.77 | 1.77 | +0.09 (+5.36%) | 761,400 |
13 Apr 2023 | USD | 1.6 | 1.69 | 1.54 | 1.68 | 1.68 | +0.1 (+6.33%) | 70,000 |
12 Apr 2023 | USD | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 40,800 |
11 Apr 2023 | USD | 1.6 | 1.69 | 1.53 | 1.64 | 1.64 | +0.14 (+9.33%) | 42,200 |
10 Apr 2023 | USD | 1.56 | 1.6 | 1.5 | 1.5 | 1.5 | -0.11 (-6.83%) | 46,400 |
6 Apr 2023 | USD | 1.62 | 1.67 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 29,200 |
5 Apr 2023 | USD | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 37,800 |
4 Apr 2023 | USD | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 11,700 |
3 Apr 2023 | USD | 1.7 | 1.72 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 21,600 |
31 Mar 2023 | USD | 1.72 | 1.84 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 20,700 |
30 Mar 2023 | USD | 1.66 | 1.86 | 1.55 | 1.73 | 1.73 | +0.06 (+3.59%) | 164,200 |
29 Mar 2023 | USD | 2.03 | 2.03 | 1.6 | 1.67 | 1.67 | -0.38 (-18.54%) | 340,700 |
28 Mar 2023 | USD | 1.94 | 2.19 | 1.82 | 2.05 | 2.05 | +0.31 (+17.82%) | 731,500 |
27 Mar 2023 | USD | 1.96 | 2.02 | 1.72 | 1.74 | 1.74 | -0.28 (-13.86%) | 57,400 |
24 Mar 2023 | USD | 1.98 | 2.03 | 1.86 | 2.02 | 2.02 | +0.02 (+1%) | 90,000 |
23 Mar 2023 | USD | 1.9 | 2.07 | 1.85 | 2 | 2 | +0.04 (+2.04%) | 89,200 |
22 Mar 2023 | USD | 1.88 | 1.97 | 1.81 | 1.96 | 1.96 | +0.08 (+4.26%) | 100,000 |
21 Mar 2023 | USD | 1.87 | 1.99 | 1.81 | 1.88 | 1.88 | +0.09 (+5.03%) | 163,300 |
20 Mar 2023 | USD | 1.72 | 1.79 | 1.62 | 1.79 | 1.79 | +0.06 (+3.47%) | 64,000 |
17 Mar 2023 | USD | 1.78 | 1.78 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 29,400 |
16 Mar 2023 | USD | 1.47 | 1.79 | 1.47 | 1.73 | 1.73 | +0.21 (+13.82%) | 102,500 |
15 Mar 2023 | USD | 1.62 | 1.62 | 1.5 | 1.52 | 1.52 | -0.09 (-5.59%) | 55,900 |
14 Mar 2023 | USD | 1.47 | 1.74 | 1.41 | 1.61 | 1.61 | +0.19 (+13.38%) | 221,900 |
13 Mar 2023 | USD | 1.23 | 1.49 | 1.23 | 1.42 | 1.42 | +0.16 (+12.70%) | 138,600 |
10 Mar 2023 | USD | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 31,300 |
9 Mar 2023 | USD | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | +0.08 (+6.35%) | 190,000 |
8 Mar 2023 | USD | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 67,800 |
7 Mar 2023 | USD | 1.46 | 1.46 | 1.25 | 1.3 | 1.3 | -0.08 (-5.80%) | 43,500 |