Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.65 | 1.71 | 1.45 | 1.55 | 1.55 | -0.09 (-5.49%) | 8,700 |
24 Apr 2023 | USD | 1.651 | 1.666 | 1.64 | 1.64 | 1.64 | +0.015 (+0.92%) | 5,500 |
21 Apr 2023 | USD | 1.63 | 1.677 | 1.5 | 1.625 | 1.625 | -0.005 (-0.31%) | 11,800 |
20 Apr 2023 | USD | 1.667 | 1.667 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 4,000 |
19 Apr 2023 | USD | 1.672 | 1.68 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,200 |
18 Apr 2023 | USD | 1.66 | 1.677 | 1.6 | 1.63 | 1.63 | -0.035 (-2.10%) | 24,300 |
17 Apr 2023 | USD | 1.664 | 1.69 | 1.65 | 1.665 | 1.665 | +0.015 (+0.91%) | 6,400 |
14 Apr 2023 | USD | 1.76 | 1.8 | 1.65 | 1.65 | 1.65 | -0.15 (-8.33%) | 11,000 |
13 Apr 2023 | USD | 1.81 | 1.9 | 1.749 | 1.8 | 1.8 | -0.115 (-6.01%) | 21,400 |
12 Apr 2023 | USD | 1.94 | 1.94 | 1.915 | 1.915 | 1.915 | +0.015 (+0.79%) | 23,700 |
11 Apr 2023 | USD | 1.88 | 2 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 11,800 |
10 Apr 2023 | USD | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 3,900 |
6 Apr 2023 | USD | 1.992 | 1.992 | 1.9 | 1.9 | 1.9 | -0.11 (-5.47%) | 7,300 |
5 Apr 2023 | USD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | +0.019 (+0.95%) | 700 |
4 Apr 2023 | USD | 1.97 | 2.09 | 1.97 | 1.991 | 1.991 | +0.021 (+1.07%) | 2,500 |
3 Apr 2023 | USD | 2 | 2.009 | 1.97 | 1.97 | 1.97 | -0.035 (-1.75%) | 5,800 |
31 Mar 2023 | USD | 1.973 | 2.05 | 1.96 | 2.005 | 2.005 | +0.001 (+0.05%) | 7,600 |
30 Mar 2023 | USD | 2 | 2.08 | 1.98 | 2.004 | 2.004 | +0.004 (+0.20%) | 1,800 |
29 Mar 2023 | USD | 2.09 | 2.09 | 2 | 2 | 2 | -0.081 (-3.89%) | 1,900 |
28 Mar 2023 | USD | 2.07 | 2.095 | 1.95 | 2.081 | 2.081 | -0.109 (-4.98%) | 9,400 |
27 Mar 2023 | USD | 2.08 | 2.19 | 2.06 | 2.19 | 2.19 | +0.02 (+0.92%) | 2,200 |
24 Mar 2023 | USD | 2.07 | 2.18 | 2.07 | 2.17 | 2.17 | 0.0 (0.0%) | 1,000 |
23 Mar 2023 | USD | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | +0.05 (+2.36%) | 1,300 |
22 Mar 2023 | USD | 2.061 | 2.189 | 2.05 | 2.12 | 2.12 | -0.04 (-1.85%) | 1,700 |
21 Mar 2023 | USD | 2.07 | 2.162 | 2.05 | 2.16 | 2.16 | +0.04 (+1.89%) | 6,100 |
20 Mar 2023 | USD | 2.07 | 2.17 | 2.07 | 2.12 | 2.12 | -0.06 (-2.75%) | 3,600 |
17 Mar 2023 | USD | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | +0.055 (+2.59%) | 1,100 |
16 Mar 2023 | USD | 2.188 | 2.188 | 2.08 | 2.125 | 2.125 | +0.025 (+1.19%) | 4,700 |
15 Mar 2023 | USD | 2.1 | 2.26 | 2.055 | 2.1 | 2.1 | -0.084 (-3.85%) | 5,600 |
14 Mar 2023 | USD | 2.01 | 2.371 | 2.01 | 2.184 | 2.184 | -0.138 (-5.94%) | 2,300 |