Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 729,500 |
25 Apr 2023 | USD | 1.2 | 1.24 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 764,200 |
24 Apr 2023 | USD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,168,000 |
21 Apr 2023 | USD | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 1,431,600 |
20 Apr 2023 | USD | 1.31 | 1.35 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 917,000 |
19 Apr 2023 | USD | 1.22 | 1.36 | 1.22 | 1.32 | 1.32 | +0.08 (+6.45%) | 2,178,600 |
18 Apr 2023 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,338,400 |
17 Apr 2023 | USD | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 1,849,500 |
14 Apr 2023 | USD | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 1,728,200 |
13 Apr 2023 | USD | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,552,500 |
12 Apr 2023 | USD | 1.35 | 1.39 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,402,500 |
11 Apr 2023 | USD | 1.37 | 1.4 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 6,788,500 |
10 Apr 2023 | USD | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 2,321,400 |
6 Apr 2023 | USD | 1.48 | 1.5 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,038,700 |
5 Apr 2023 | USD | 1.49 | 1.5 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,091,700 |
4 Apr 2023 | USD | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,378,400 |
3 Apr 2023 | USD | 1.57 | 1.63 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,970,200 |
31 Mar 2023 | USD | 1.58 | 1.62 | 1.51 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,040,100 |
30 Mar 2023 | USD | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,012,700 |
29 Mar 2023 | USD | 1.56 | 1.6 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,683,600 |
28 Mar 2023 | USD | 1.66 | 1.67 | 1.52 | 1.55 | 1.55 | -0.12 (-7.19%) | 3,211,800 |
27 Mar 2023 | USD | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,400,400 |
24 Mar 2023 | USD | 1.56 | 1.62 | 1.52 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,595,100 |
23 Mar 2023 | USD | 1.69 | 1.7 | 1.55 | 1.57 | 1.57 | -0.12 (-7.10%) | 2,480,100 |
22 Mar 2023 | USD | 1.81 | 1.84 | 1.69 | 1.69 | 1.69 | -0.14 (-7.65%) | 1,758,300 |
21 Mar 2023 | USD | 1.79 | 1.85 | 1.76 | 1.83 | 1.83 | +0.05 (+2.81%) | 1,621,300 |
20 Mar 2023 | USD | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 3,115,500 |
17 Mar 2023 | USD | 1.82 | 1.89 | 1.74 | 1.74 | 1.74 | -0.12 (-6.45%) | 25,442,400 |
16 Mar 2023 | USD | 1.85 | 1.95 | 1.78 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,100,100 |
15 Mar 2023 | USD | 1.83 | 1.93 | 1.77 | 1.88 | 1.88 | +0.01 (+0.53%) | 3,052,500 |