Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.79 | 1.815 | 1.73 | 1.75 | 1.75 | -0.045 (-2.51%) | 625,500 |
21 Apr 2023 | USD | 1.77 | 1.81 | 1.75 | 1.795 | 1.795 | +0.005 (+0.28%) | 562,400 |
20 Apr 2023 | USD | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 570,100 |
19 Apr 2023 | USD | 1.84 | 1.845 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 456,700 |
18 Apr 2023 | USD | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 426,000 |
17 Apr 2023 | USD | 1.83 | 1.84 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 632,300 |
14 Apr 2023 | USD | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 749,900 |
13 Apr 2023 | USD | 1.83 | 1.865 | 1.78 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,024,600 |
12 Apr 2023 | USD | 1.89 | 1.89 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 645,700 |
11 Apr 2023 | USD | 1.86 | 1.89 | 1.8 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,015,300 |
10 Apr 2023 | USD | 1.88 | 1.88 | 1.805 | 1.86 | 1.86 | -0.02 (-1.06%) | 683,100 |
6 Apr 2023 | USD | 1.89 | 1.9 | 1.815 | 1.88 | 1.88 | -0.02 (-1.05%) | 660,300 |
5 Apr 2023 | USD | 1.93 | 1.94 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 775,300 |
4 Apr 2023 | USD | 1.86 | 1.99 | 1.84 | 1.93 | 1.93 | +0.06 (+3.21%) | 890,300 |
3 Apr 2023 | USD | 1.79 | 1.9 | 1.78 | 1.87 | 1.87 | +0.07 (+3.89%) | 770,900 |
31 Mar 2023 | USD | 1.73 | 1.84 | 1.695 | 1.8 | 1.8 | +0.1 (+5.88%) | 1,010,100 |
30 Mar 2023 | USD | 1.7 | 1.72 | 1.66 | 1.7 | 1.7 | +0.05 (+3.03%) | 623,900 |
29 Mar 2023 | USD | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 557,100 |
28 Mar 2023 | USD | 1.7 | 1.735 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 485,500 |
27 Mar 2023 | USD | 1.7 | 1.72 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 515,100 |
24 Mar 2023 | USD | 1.64 | 1.72 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,129,800 |
23 Mar 2023 | USD | 1.66 | 1.71 | 1.605 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,191,900 |
22 Mar 2023 | USD | 1.79 | 1.79 | 1.61 | 1.63 | 1.63 | -0.13 (-7.39%) | 1,584,900 |
21 Mar 2023 | USD | 1.75 | 1.805 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 1,224,000 |
20 Mar 2023 | USD | 1.74 | 1.78 | 1.665 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,531,800 |
17 Mar 2023 | USD | 1.83 | 1.83 | 1.625 | 1.74 | 1.74 | -0.12 (-6.45%) | 3,558,700 |
16 Mar 2023 | USD | 2.38 | 2.46 | 1.82 | 1.86 | 1.86 | -0.93 (-33.33%) | 6,439,600 |
15 Mar 2023 | USD | 2.72 | 2.81 | 2.685 | 2.79 | 2.79 | +0.04 (+1.45%) | 715,700 |
14 Mar 2023 | USD | 2.767 | 2.84 | 2.721 | 2.75 | 2.75 | +0.01 (+0.36%) | 522,900 |
13 Mar 2023 | USD | 2.68 | 2.755 | 2.61 | 2.74 | 2.74 | +0.05 (+1.86%) | 689,800 |