Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | USD | 1.54 | 1.54 | 1.38 | 1.425 | 1.425 | -0.135 (-8.65%) | 403,100 |
4 Apr 2023 | USD | 1.7 | 1.73 | 1.51 | 1.56 | 1.56 | -0.13 (-7.69%) | 435,700 |
3 Apr 2023 | USD | 1.69 | 1.76 | 1.665 | 1.69 | 1.69 | -0.04 (-2.31%) | 249,000 |
31 Mar 2023 | USD | 1.82 | 1.83 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 245,400 |
30 Mar 2023 | USD | 1.79 | 1.82 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 177,000 |
29 Mar 2023 | USD | 1.71 | 1.79 | 1.68 | 1.76 | 1.76 | +0.08 (+4.76%) | 241,200 |
28 Mar 2023 | USD | 1.7 | 1.72 | 1.62 | 1.68 | 1.68 | -0.03 (-1.75%) | 296,900 |
27 Mar 2023 | USD | 1.79 | 1.79 | 1.691 | 1.71 | 1.71 | -0.06 (-3.39%) | 155,200 |
24 Mar 2023 | USD | 1.67 | 1.785 | 1.645 | 1.77 | 1.77 | +0.08 (+4.73%) | 300,800 |
23 Mar 2023 | USD | 1.83 | 1.85 | 1.66 | 1.69 | 1.69 | -0.11 (-6.11%) | 223,500 |
22 Mar 2023 | USD | 1.87 | 1.93 | 1.79 | 1.8 | 1.8 | -0.07 (-3.74%) | 279,800 |
21 Mar 2023 | USD | 1.7 | 1.87 | 1.68 | 1.87 | 1.87 | +0.18 (+10.65%) | 252,600 |
20 Mar 2023 | USD | 1.72 | 1.74 | 1.645 | 1.69 | 1.69 | -0.03 (-1.74%) | 285,100 |
17 Mar 2023 | USD | 1.91 | 1.91 | 1.67 | 1.72 | 1.72 | -0.2 (-10.42%) | 1,126,000 |
16 Mar 2023 | USD | 1.97 | 2.01 | 1.86 | 1.92 | 1.92 | -0.06 (-3.03%) | 452,100 |
15 Mar 2023 | USD | 1.74 | 1.99 | 1.725 | 1.98 | 1.98 | +0.19 (+10.61%) | 748,700 |
14 Mar 2023 | USD | 1.78 | 1.82 | 1.72 | 1.79 | 1.79 | +0.07 (+4.07%) | 508,700 |
13 Mar 2023 | USD | 1.71 | 1.79 | 1.65 | 1.72 | 1.72 | -0.03 (-1.71%) | 536,400 |
10 Mar 2023 | USD | 1.66 | 1.8499 | 1.53 | 1.75 | 1.75 | +0.2 (+12.90%) | 1,663,225 |
9 Mar 2023 | USD | 1.51 | 1.63 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 743,400 |
8 Mar 2023 | USD | 1.58 | 1.581 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 694,300 |
7 Mar 2023 | USD | 1.53 | 1.66 | 1.5 | 1.58 | 1.58 | +0.06 (+3.95%) | 911,600 |
6 Mar 2023 | USD | 1.69 | 1.71 | 1.52 | 1.52 | 1.52 | -0.18 (-10.59%) | 607,200 |
3 Mar 2023 | USD | 1.63 | 1.71 | 1.52 | 1.7 | 1.7 | +0.085 (+5.26%) | 579,800 |
2 Mar 2023 | USD | 1.65 | 1.68 | 1.58 | 1.615 | 1.615 | -0.035 (-2.12%) | 429,900 |
1 Mar 2023 | USD | 1.93 | 1.93 | 1.64 | 1.65 | 1.65 | -0.27 (-14.06%) | 556,000 |
28 Feb 2023 | USD | 2.09 | 2.09 | 1.885 | 1.92 | 1.92 | -0.17 (-8.13%) | 541,900 |
27 Feb 2023 | USD | 2.01 | 2.11 | 1.965 | 2.09 | 2.09 | +0.09 (+4.50%) | 308,800 |
24 Feb 2023 | USD | 1.97 | 2.04 | 1.88 | 2 | 2 | -0.02 (-0.99%) | 383,800 |
23 Feb 2023 | USD | 2.07 | 2.1 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 238,000 |