Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 1.2 | 1.25 | 1.01 | 1.04 | 12.48 | -0.18 (-14.75%) | 110,200 |
19 Apr 2023 | USD | 1.32 | 1.32 | 1.21 | 1.22 | 14.64 | -0.04 (-3.17%) | 28,200 |
18 Apr 2023 | USD | 1.29 | 1.37 | 1.251 | 1.26 | 15.12 | -0.03 (-2.33%) | 120,500 |
17 Apr 2023 | USD | 1.28 | 1.45 | 1.22 | 1.29 | 15.48 | +0.11 (+9.32%) | 390,100 |
14 Apr 2023 | USD | 1.28 | 1.3 | 1.16 | 1.18 | 14.16 | -0.06 (-4.84%) | 141,800 |
13 Apr 2023 | USD | 1.14 | 1.39 | 1.14 | 1.24 | 14.88 | +0.03 (+2.48%) | 359,000 |
12 Apr 2023 | USD | 1.16 | 1.25 | 1.135 | 1.21 | 14.52 | -0.03 (-2.42%) | 155,300 |
11 Apr 2023 | USD | 1.13 | 1.37 | 1.121 | 1.24 | 14.88 | +0.1 (+8.77%) | 284,000 |
10 Apr 2023 | USD | 1.36 | 1.38 | 1.11 | 1.14 | 13.68 | -0.24 (-17.39%) | 262,700 |
6 Apr 2023 | USD | 1.45 | 1.549 | 1.255 | 1.38 | 16.56 | -0.09 (-6.12%) | 530,200 |
5 Apr 2023 | USD | 1.69 | 1.81 | 1.4 | 1.47 | 17.64 | -0.53 (-26.50%) | 1,140,000 |
4 Apr 2023 | USD | 1.63 | 2.4 | 1.51 | 2 | 24 | +0.665 (+49.81%) | 22,044,400 |
3 Apr 2023 | USD | 1.37 | 1.46 | 1.26 | 1.335 | 16.02 | +0.025 (+1.91%) | 53,200 |
31 Mar 2023 | USD | 1.25 | 1.33 | 1.23 | 1.31 | 15.72 | -0.01 (-0.76%) | 26,400 |
30 Mar 2023 | USD | 1.25 | 1.37 | 1.223 | 1.32 | 15.84 | +0.04 (+3.13%) | 35,500 |
29 Mar 2023 | USD | 1.36 | 1.36 | 1.26 | 1.28 | 15.36 | +0.04 (+3.23%) | 20,500 |
28 Mar 2023 | USD | 1.35 | 1.35 | 1.24 | 1.24 | 14.88 | -0.11 (-8.15%) | 28,700 |
27 Mar 2023 | USD | 1.27 | 1.5 | 1.25 | 1.35 | 16.2 | +0.14 (+11.57%) | 82,200 |
24 Mar 2023 | USD | 1.32 | 1.38 | 1.16 | 1.21 | 14.52 | -0.08 (-6.20%) | 47,900 |
23 Mar 2023 | USD | 1.27 | 1.37 | 1.24 | 1.29 | 15.48 | -0.02 (-1.53%) | 35,000 |
22 Mar 2023 | USD | 1.45 | 1.45 | 1.24 | 1.31 | 15.72 | -0.01 (-0.76%) | 79,500 |
21 Mar 2023 | USD | 1.4 | 1.47 | 1.29 | 1.32 | 15.84 | -0.11 (-7.69%) | 26,300 |
20 Mar 2023 | USD | 1.46 | 1.65 | 1.37 | 1.43 | 17.16 | +0.06 (+4.38%) | 47,600 |
17 Mar 2023 | USD | 1.48 | 1.48 | 1.32 | 1.37 | 16.44 | +0.05 (+3.79%) | 24,200 |
16 Mar 2023 | USD | 1.375 | 1.44 | 1.32 | 1.32 | 15.84 | -0.04 (-2.94%) | 17,800 |
15 Mar 2023 | USD | 1.27 | 1.427 | 1.22 | 1.36 | 16.32 | -0.02 (-1.45%) | 129,600 |
14 Mar 2023 | USD | 1.33 | 1.45 | 1.33 | 1.38 | 16.56 | 0.0 (0.0%) | 48,000 |
13 Mar 2023 | USD | 1.65 | 1.65 | 1.36 | 1.38 | 16.56 | -0.21 (-13.21%) | 33,100 |
10 Mar 2023 | USD | 1.65 | 1.75 | 1.33 | 1.59 | 19.08 | -0.04 (-2.45%) | 93,300 |
9 Mar 2023 | USD | 1.7 | 1.75 | 1.62 | 1.63 | 19.56 | -0.11 (-6.32%) | 45,200 |