Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.59 | 1.7 | 1.585 | 1.68 | 16.8 | +0.05 (+3.07%) | 87,533 |
28 Apr 2023 | USD | 1.62 | 1.7 | 1.61 | 1.63 | 16.3 | -0.03 (-1.81%) | 70,269 |
27 Apr 2023 | USD | 1.6 | 1.67 | 1.59 | 1.66 | 16.6 | +0.03 (+1.84%) | 62,933 |
26 Apr 2023 | USD | 1.64 | 1.69 | 1.61 | 1.63 | 16.3 | -0.05 (-2.98%) | 107,664 |
25 Apr 2023 | USD | 1.63 | 1.7163 | 1.63 | 1.68 | 16.8 | +0.02 (+1.20%) | 72,297 |
24 Apr 2023 | USD | 1.7 | 1.7 | 1.63 | 1.66 | 16.6 | -0.02 (-1.19%) | 63,393 |
21 Apr 2023 | USD | 1.65 | 1.73 | 1.65 | 1.68 | 16.8 | 0.0 (0.0%) | 69,166 |
20 Apr 2023 | USD | 1.67 | 1.795 | 1.66 | 1.68 | 16.8 | -0.01 (-0.59%) | 72,498 |
19 Apr 2023 | USD | 1.71 | 1.78 | 1.66 | 1.69 | 16.9 | -0.07 (-3.98%) | 122,183 |
18 Apr 2023 | USD | 1.77 | 1.84 | 1.7019 | 1.76 | 17.6 | -0.14 (-7.37%) | 195,123 |
17 Apr 2023 | USD | 1.79 | 1.92 | 1.7201 | 1.9 | 19 | +0.07 (+3.83%) | 227,079 |
14 Apr 2023 | USD | 1.83 | 1.8705 | 1.78 | 1.83 | 18.3 | -0.01 (-0.54%) | 219,269 |
13 Apr 2023 | USD | 1.99 | 1.99 | 1.8 | 1.84 | 18.4 | -0.17 (-8.46%) | 199,418 |
12 Apr 2023 | USD | 1.8 | 2.01 | 1.8 | 2.01 | 20.1 | +0.2 (+11.05%) | 368,821 |
11 Apr 2023 | USD | 1.95 | 1.9781 | 1.75 | 1.81 | 18.1 | -0.17 (-8.59%) | 693,955 |
10 Apr 2023 | USD | 1.9 | 2.03 | 1.78 | 1.98 | 19.8 | +0.05 (+2.59%) | 1,579,674 |
6 Apr 2023 | USD | 1.74 | 2.2502 | 1.73 | 1.93 | 19.3 | +0.45 (+30.41%) | 26,746,625 |
5 Apr 2023 | USD | 1.45 | 1.68 | 1.39 | 1.48 | 14.8 | +0.19 (+14.73%) | 1,444,736 |
4 Apr 2023 | USD | 1.23 | 1.33 | 1.2 | 1.29 | 12.9 | +0.05 (+4.03%) | 205,047 |
3 Apr 2023 | USD | 1.23 | 1.3 | 1.23 | 1.24 | 12.4 | 0.0 (0.0%) | 72,521 |
31 Mar 2023 | USD | 1.22 | 1.25 | 1.19 | 1.24 | 12.4 | +0.02 (+1.64%) | 80,404 |
30 Mar 2023 | USD | 1.22 | 1.23 | 1.22 | 1.22 | 12.2 | +0.02 (+1.67%) | 40,639 |
29 Mar 2023 | USD | 1.26 | 1.26 | 1.2 | 1.2 | 12 | -0.03 (-2.44%) | 64,468 |
28 Mar 2023 | USD | 1.25 | 1.29 | 1.22 | 1.23 | 12.3 | -0.02 (-1.60%) | 59,185 |
27 Mar 2023 | USD | 1.27 | 1.31 | 1.25 | 1.25 | 12.5 | -0.03 (-2.34%) | 71,886 |
24 Mar 2023 | USD | 1.33 | 1.38 | 1.28 | 1.28 | 12.8 | -0.07 (-5.19%) | 131,068 |
23 Mar 2023 | USD | 1.42 | 1.42 | 1.34 | 1.35 | 13.5 | -0.01 (-0.74%) | 50,684 |
22 Mar 2023 | USD | 1.45 | 1.45 | 1.35 | 1.36 | 13.6 | -0.09 (-6.21%) | 44,078 |
21 Mar 2023 | USD | 1.4 | 1.5 | 1.39 | 1.45 | 14.5 | +0.1 (+7.41%) | 66,030 |
20 Mar 2023 | USD | 1.34 | 1.4 | 1.34 | 1.35 | 13.5 | +0.01 (+0.75%) | 65,748 |