Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.29 | 1.31 | 1.15 | 1.18 | 23.6 | -0.12 (-9.23%) | 342,700 |
21 Apr 2023 | USD | 1.28 | 1.39 | 1.26 | 1.3 | 26 | +0.02 (+1.56%) | 564,800 |
20 Apr 2023 | USD | 1.3 | 1.32 | 1.12 | 1.28 | 25.6 | -0.02 (-1.54%) | 616,600 |
19 Apr 2023 | USD | 1.06 | 1.41 | 1.04 | 1.3 | 26 | +0.22 (+20.37%) | 1,908,000 |
18 Apr 2023 | USD | 1.02 | 1.1 | 1.02 | 1.08 | 21.6 | +0.06 (+5.88%) | 442,000 |
17 Apr 2023 | USD | 1.06 | 1.08 | 1.01 | 1.02 | 20.4 | -0.04 (-3.77%) | 389,000 |
14 Apr 2023 | USD | 1.07 | 1.09 | 1.03 | 1.06 | 21.2 | -0.03 (-2.75%) | 299,400 |
13 Apr 2023 | USD | 1.04 | 1.14 | 1.03 | 1.09 | 21.8 | +0.04 (+3.81%) | 622,100 |
12 Apr 2023 | USD | 1.12 | 1.21 | 1.05 | 1.05 | 21 | -0.09 (-7.89%) | 715,900 |
11 Apr 2023 | USD | 1.12 | 1.18 | 1.11 | 1.14 | 22.8 | -0.01 (-0.87%) | 404,500 |
10 Apr 2023 | USD | 1.24 | 1.24 | 1.1 | 1.15 | 23 | -0.08 (-6.50%) | 638,000 |
6 Apr 2023 | USD | 1.2 | 1.27 | 1.17 | 1.23 | 24.6 | +0.01 (+0.82%) | 760,800 |
5 Apr 2023 | USD | 1.45 | 1.48 | 1.19 | 1.22 | 24.4 | -0.27 (-18.12%) | 1,752,900 |
4 Apr 2023 | USD | 1.79 | 1.79 | 1.44 | 1.49 | 29.8 | -0.21 (-12.35%) | 2,318,400 |
3 Apr 2023 | USD | 2.11 | 2.11 | 1.57 | 1.7 | 34 | -0.38 (-18.27%) | 1,658,800 |
31 Mar 2023 | USD | 2.11 | 2.19 | 2.05 | 2.08 | 41.6 | -0.02 (-0.95%) | 973,600 |
30 Mar 2023 | USD | 2.31 | 2.37 | 2.06 | 2.1 | 42 | -0.14 (-6.25%) | 909,300 |
29 Mar 2023 | USD | 2.36 | 2.45 | 2.18 | 2.24 | 44.8 | -0.09 (-3.86%) | 691,700 |
28 Mar 2023 | USD | 2.42 | 2.49 | 2.21 | 2.33 | 46.6 | -0.1 (-4.12%) | 638,400 |
27 Mar 2023 | USD | 2.14 | 2.45 | 2.14 | 2.43 | 48.6 | +0.33 (+15.71%) | 1,164,100 |
24 Mar 2023 | USD | 2.05 | 2.26 | 1.95 | 2.1 | 42 | +0.05 (+2.44%) | 778,000 |
23 Mar 2023 | USD | 2.1 | 2.22 | 2.04 | 2.05 | 41 | 0.0 (0.0%) | 828,500 |
22 Mar 2023 | USD | 2.41 | 2.48 | 2.04 | 2.05 | 41 | -0.41 (-16.67%) | 1,272,600 |
21 Mar 2023 | USD | 2.42 | 2.6 | 2.31 | 2.46 | 49.2 | +0.12 (+5.13%) | 1,662,600 |
20 Mar 2023 | USD | 1.93 | 2.5 | 1.9 | 2.34 | 46.8 | +0.4 (+20.62%) | 2,064,300 |
17 Mar 2023 | USD | 2.01 | 2.09 | 1.88 | 1.94 | 38.8 | -0.09 (-4.43%) | 991,500 |
16 Mar 2023 | USD | 1.81 | 2.17 | 1.81 | 2.03 | 40.6 | +0.19 (+10.33%) | 1,147,300 |
15 Mar 2023 | USD | 1.71 | 1.84 | 1.66 | 1.84 | 36.8 | +0.11 (+6.36%) | 408,500 |
14 Mar 2023 | USD | 1.85 | 1.92 | 1.65 | 1.73 | 34.6 | -0.12 (-6.49%) | 824,300 |
13 Mar 2023 | USD | 1.82 | 2.02 | 1.71 | 1.85 | 37 | -0.03 (-1.60%) | 1,004,400 |