Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 1.58 | 1.63 | 1.52 | 1.6 | 1.6 | 0.0 (0.0%) | 3,990,300 |
27 Apr 2023 | USD | 1.48 | 1.63 | 1.46 | 1.6 | 1.6 | +0.06 (+3.90%) | 4,387,200 |
26 Apr 2023 | USD | 1.54 | 1.55 | 1.41 | 1.54 | 1.54 | -0.03 (-1.91%) | 4,468,800 |
25 Apr 2023 | USD | 1.55 | 1.62 | 1.5 | 1.57 | 1.57 | -0.08 (-4.85%) | 4,324,600 |
24 Apr 2023 | USD | 1.63 | 1.65 | 1.54 | 1.65 | 1.65 | +0.05 (+3.13%) | 6,231,700 |
21 Apr 2023 | USD | 1.66 | 1.68 | 1.5 | 1.6 | 1.6 | -0.06 (-3.61%) | 7,937,200 |
20 Apr 2023 | USD | 1.8 | 1.8 | 1.56 | 1.66 | 1.66 | +0.06 (+3.75%) | 20,491,800 |
19 Apr 2023 | USD | 1.31 | 1.63 | 1.3 | 1.6 | 1.6 | -0.09 (-5.33%) | 29,914,200 |
18 Apr 2023 | USD | 1.61 | 1.83 | 1.46 | 1.69 | 1.69 | +0.57 (+50.89%) | 77,447,700 |
17 Apr 2023 | USD | 0.83 | 1.4 | 0.82 | 1.12 | 1.12 | +0.31 (+38.27%) | 32,418,600 |
14 Apr 2023 | USD | 0.81 | 0.83 | 0.77 | 0.81 | 0.81 | -0.01 (-1.22%) | 777,400 |
13 Apr 2023 | USD | 0.77 | 0.85 | 0.73 | 0.82 | 0.82 | +0.07 (+9.33%) | 1,732,600 |
12 Apr 2023 | USD | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 658,200 |
11 Apr 2023 | USD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 803,300 |
10 Apr 2023 | USD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 913,700 |
6 Apr 2023 | USD | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 1,196,800 |
5 Apr 2023 | USD | 0.77 | 0.79 | 0.69 | 0.77 | 0.77 | 0.0 (0.0%) | 1,758,300 |
4 Apr 2023 | USD | 0.8 | 0.81 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 963,400 |
3 Apr 2023 | USD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,044,400 |
31 Mar 2023 | USD | 0.77 | 0.82 | 0.74 | 0.81 | 0.81 | +0.04 (+5.19%) | 1,384,800 |
30 Mar 2023 | USD | 0.8 | 0.88 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,779,700 |
29 Mar 2023 | USD | 0.77 | 0.8 | 0.72 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,952,800 |
28 Mar 2023 | USD | 0.75 | 0.77 | 0.63 | 0.76 | 0.76 | +0.08 (+11.76%) | 4,174,600 |
27 Mar 2023 | USD | 1.3 | 1.3 | 0.56 | 0.68 | 0.68 | -0.67 (-49.63%) | 21,696,700 |
24 Mar 2023 | USD | 1.3 | 1.38 | 1.26 | 1.35 | 1.35 | +0.05 (+3.85%) | 709,800 |
23 Mar 2023 | USD | 1.38 | 1.4 | 1.26 | 1.3 | 1.3 | -0.06 (-4.41%) | 1,152,100 |
22 Mar 2023 | USD | 1.46 | 1.47 | 1.34 | 1.36 | 1.36 | -0.12 (-8.11%) | 872,500 |
21 Mar 2023 | USD | 1.36 | 1.53 | 1.33 | 1.48 | 1.48 | +0.16 (+12.12%) | 1,136,400 |
20 Mar 2023 | USD | 1.36 | 1.5 | 1.31 | 1.32 | 1.32 | -0.22 (-14.29%) | 2,020,100 |
17 Mar 2023 | USD | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | -0.01 (-0.65%) | 656,400 |