Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.77 | 2.029 | 1.74 | 1.78 | 89 | -0.07 (-3.78%) | 972,000 |
24 Apr 2023 | USD | 1.79 | 2.1 | 1.71 | 1.85 | 92.5 | -0.04 (-2.12%) | 1,483,100 |
21 Apr 2023 | USD | 2.53 | 2.57 | 1.76 | 1.89 | 94.5 | -0.73 (-27.86%) | 3,572,000 |
20 Apr 2023 | USD | 2.14 | 3.35 | 2.14 | 2.62 | 131 | +0.85 (+48.02%) | 71,382,300 |
19 Apr 2023 | USD | 1.75 | 2.62 | 1.676 | 1.77 | 88.5 | -0.27 (-13.24%) | 5,816,000 |
18 Apr 2023 | USD | 2.12 | 2.45 | 1.9 | 2.04 | 102 | -0.71 (-25.82%) | 3,669,600 |
17 Apr 2023 | USD | 3.62 | 4.4 | 2.6 | 2.75 | 137.5 | +0.4 (+17.02%) | 41,913,700 |
14 Apr 2023 | USD | 0.7 | 3.43 | 0.67 | 2.35 | 117.5 | +1.665 (+243.07%) | 48,277,100 |
13 Apr 2023 | USD | 0.72 | 0.72 | 0.67 | 0.685 | 34.25 | +0.004 (+0.59%) | 151,800 |
12 Apr 2023 | USD | 0.7 | 0.72 | 0.66 | 0.681 | 34.05 | -0.019 (-2.71%) | 313,900 |
11 Apr 2023 | USD | 0.74 | 0.77 | 0.68 | 0.7 | 35 | -0.049 (-6.54%) | 447,500 |
10 Apr 2023 | USD | 0.714 | 0.773 | 0.611 | 0.749 | 37.45 | -0.001 (-0.13%) | 942,300 |
6 Apr 2023 | USD | 1.33 | 1.41 | 0.701 | 0.75 | 37.5 | -0.116 (-13.39%) | 12,652,800 |
5 Apr 2023 | USD | 0.919 | 0.919 | 0.85 | 0.866 | 43.3 | -0.054 (-5.87%) | 25,100 |
4 Apr 2023 | USD | 0.93 | 0.98 | 0.9 | 0.92 | 46 | -0.06 (-6.12%) | 70,500 |
3 Apr 2023 | USD | 0.94 | 1.01 | 0.91 | 0.98 | 49 | -0.02 (-2%) | 72,700 |
31 Mar 2023 | USD | 0.98 | 1.05 | 0.93 | 1 | 50 | +0.02 (+2.04%) | 60,900 |
30 Mar 2023 | USD | 1 | 1.04 | 0.98 | 0.98 | 49 | -0.016 (-1.61%) | 119,800 |
29 Mar 2023 | USD | 1.05 | 1.06 | 0.95 | 0.996 | 49.8 | +0.006 (+0.61%) | 74,200 |
28 Mar 2023 | USD | 1.05 | 1.06 | 0.972 | 0.99 | 49.5 | -0.1 (-9.17%) | 74,700 |
27 Mar 2023 | USD | 1.18 | 1.18 | 1 | 1.09 | 54.5 | -0.05 (-4.39%) | 33,000 |
24 Mar 2023 | USD | 1.05 | 1.16 | 1.05 | 1.14 | 57 | +0.09 (+8.57%) | 26,600 |
23 Mar 2023 | USD | 1.11 | 1.143 | 1.033 | 1.05 | 52.5 | -0.06 (-5.41%) | 22,200 |
22 Mar 2023 | USD | 1.11 | 1.16 | 1.07 | 1.11 | 55.5 | +0.01 (+0.91%) | 17,300 |
21 Mar 2023 | USD | 1.18 | 1.18 | 1.08 | 1.1 | 55 | +0.01 (+0.92%) | 20,800 |
20 Mar 2023 | USD | 1.12 | 1.13 | 0.99 | 1.09 | 54.5 | -0.03 (-2.68%) | 42,400 |
17 Mar 2023 | USD | 1.18 | 1.22 | 1.05 | 1.12 | 56 | -0.06 (-5.08%) | 48,900 |
16 Mar 2023 | USD | 1.235 | 1.294 | 1.15 | 1.18 | 59 | -0.06 (-4.84%) | 53,800 |
15 Mar 2023 | USD | 1.3 | 1.3 | 1.18 | 1.24 | 62 | -0.02 (-1.59%) | 39,400 |
14 Mar 2023 | USD | 1.36 | 1.39 | 1.21 | 1.26 | 63 | -0.07 (-5.26%) | 42,600 |