Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 1.65 | 1.71 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 97,400 |
27 Apr 2023 | USD | 1.68 | 1.74 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 122,500 |
26 Apr 2023 | USD | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 146,200 |
25 Apr 2023 | USD | 1.62 | 1.7 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 71,500 |
24 Apr 2023 | USD | 1.63 | 1.71 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 80,300 |
21 Apr 2023 | USD | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 0.0 (0.0%) | 84,000 |
20 Apr 2023 | USD | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 111,800 |
19 Apr 2023 | USD | 1.55 | 1.66 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 683,200 |
18 Apr 2023 | USD | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 74,900 |
17 Apr 2023 | USD | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 45,200 |
14 Apr 2023 | USD | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 29,100 |
13 Apr 2023 | USD | 1.6 | 1.65 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 77,300 |
12 Apr 2023 | USD | 1.58 | 1.66 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 41,800 |
11 Apr 2023 | USD | 1.59 | 1.71 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 107,700 |
10 Apr 2023 | USD | 1.62 | 1.7 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 64,000 |
6 Apr 2023 | USD | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | +0.06 (+3.75%) | 66,600 |
5 Apr 2023 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 61,400 |
4 Apr 2023 | USD | 1.67 | 1.72 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 88,800 |
3 Apr 2023 | USD | 1.73 | 1.73 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 153,500 |
31 Mar 2023 | USD | 1.77 | 1.78 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 209,100 |
30 Mar 2023 | USD | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +0.06 (+3.61%) | 31,600 |
29 Mar 2023 | USD | 1.7 | 1.75 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 54,900 |
28 Mar 2023 | USD | 1.65 | 1.71 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 18,200 |
27 Mar 2023 | USD | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.11 (-6.21%) | 35,200 |
24 Mar 2023 | USD | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 55,000 |
23 Mar 2023 | USD | 1.82 | 1.85 | 1.68 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,041,500 |
22 Mar 2023 | USD | 1.86 | 1.88 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 41,900 |
21 Mar 2023 | USD | 1.84 | 1.89 | 1.74 | 1.83 | 1.83 | +0.03 (+1.67%) | 110,400 |
20 Mar 2023 | USD | 1.84 | 1.84 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 18,700 |
17 Mar 2023 | USD | 1.76 | 1.89 | 1.73 | 1.79 | 1.79 | +0.03 (+1.70%) | 141,200 |