Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.79 | 1.825 | 1.72 | 1.745 | 1.745 | -0.045 (-2.51%) | 23,600 |
21 Apr 2023 | USD | 1.87 | 1.895 | 1.79 | 1.79 | 1.79 | -0.1 (-5.29%) | 14,600 |
20 Apr 2023 | USD | 1.96 | 1.96 | 1.74 | 1.89 | 1.89 | -0.07 (-3.57%) | 30,300 |
19 Apr 2023 | USD | 1.99 | 1.99 | 1.89 | 1.96 | 1.96 | -0.01 (-0.51%) | 55,900 |
18 Apr 2023 | USD | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 26,700 |
17 Apr 2023 | USD | 1.95 | 2 | 1.9 | 1.99 | 1.99 | +0.1 (+5.29%) | 7,700 |
14 Apr 2023 | USD | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -0.07 (-3.57%) | 5,900 |
13 Apr 2023 | USD | 1.875 | 1.99 | 1.875 | 1.96 | 1.96 | +0.09 (+4.81%) | 11,800 |
12 Apr 2023 | USD | 1.82 | 1.991 | 1.81 | 1.87 | 1.87 | +0.02 (+1.08%) | 79,200 |
11 Apr 2023 | USD | 1.81 | 1.852 | 1.76 | 1.85 | 1.85 | +0.02 (+1.09%) | 43,600 |
10 Apr 2023 | USD | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | -0.05 (-2.66%) | 45,700 |
6 Apr 2023 | USD | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 12,700 |
5 Apr 2023 | USD | 1.903 | 1.95 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 25,900 |
4 Apr 2023 | USD | 1.94 | 1.98 | 1.87 | 1.95 | 1.95 | +0.06 (+3.17%) | 25,400 |
3 Apr 2023 | USD | 1.95 | 1.98 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 32,000 |
31 Mar 2023 | USD | 1.905 | 1.98 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 31,500 |
30 Mar 2023 | USD | 1.92 | 1.94 | 1.8 | 1.84 | 1.84 | -0.11 (-5.64%) | 49,200 |
29 Mar 2023 | USD | 1.93 | 1.97 | 1.88 | 1.95 | 1.95 | +0.01 (+0.52%) | 20,200 |
28 Mar 2023 | USD | 1.9 | 1.953 | 1.86 | 1.94 | 1.94 | +0.04 (+2.11%) | 20,800 |
27 Mar 2023 | USD | 2.03 | 2.03 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 51,500 |
24 Mar 2023 | USD | 2 | 2.07 | 1.933 | 1.98 | 1.98 | -0.08 (-3.88%) | 401,100 |
23 Mar 2023 | USD | 1.99 | 2.1 | 1.95 | 2.06 | 2.06 | +0.07 (+3.52%) | 76,300 |
22 Mar 2023 | USD | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 16,400 |
21 Mar 2023 | USD | 2.05 | 2.05 | 1.98 | 2.03 | 2.03 | +0.04 (+2.01%) | 35,600 |
20 Mar 2023 | USD | 2.1 | 2.1 | 1.98 | 1.99 | 1.99 | -0.13 (-6.13%) | 46,900 |
17 Mar 2023 | USD | 1.91 | 2.16 | 1.91 | 2.12 | 2.12 | +0.12 (+6%) | 203,400 |
16 Mar 2023 | USD | 1.78 | 2.05 | 1.78 | 2 | 2 | +0.18 (+9.89%) | 98,400 |
15 Mar 2023 | USD | 1.84 | 1.88 | 1.782 | 1.82 | 1.82 | 0.0 (0.0%) | 57,100 |
14 Mar 2023 | USD | 1.81 | 1.83 | 1.75 | 1.82 | 1.82 | +0.015 (+0.83%) | 54,300 |
13 Mar 2023 | USD | 1.75 | 1.855 | 1.75 | 1.805 | 1.805 | -0.055 (-2.96%) | 50,800 |