Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 2.53 | 3.95 | 2.13 | 3 | 3 | +1.95 (+185.71%) | 168,066,200 |
21 Apr 2023 | USD | 1.112 | 1.12 | 1.02 | 1.05 | 1.05 | -0.07 (-6.25%) | 40,800 |
20 Apr 2023 | USD | 1.167 | 1.19 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 46,400 |
19 Apr 2023 | USD | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 28,200 |
18 Apr 2023 | USD | 1.29 | 1.341 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 15,300 |
17 Apr 2023 | USD | 1.279 | 1.36 | 1.241 | 1.29 | 1.29 | +0.08 (+6.61%) | 24,700 |
14 Apr 2023 | USD | 1.34 | 1.34 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 18,100 |
13 Apr 2023 | USD | 1.26 | 1.33 | 1.23 | 1.29 | 1.29 | -0.05 (-3.73%) | 44,800 |
12 Apr 2023 | USD | 1.366 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 29,300 |
11 Apr 2023 | USD | 1.35 | 1.423 | 1.3 | 1.35 | 1.35 | +0.13 (+10.66%) | 41,100 |
10 Apr 2023 | USD | 1.16 | 1.277 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 25,800 |
6 Apr 2023 | USD | 1.185 | 1.185 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 5,900 |
5 Apr 2023 | USD | 1.18 | 1.212 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 14,100 |
4 Apr 2023 | USD | 1.33 | 1.36 | 1.15 | 1.21 | 1.21 | -0.11 (-8.33%) | 54,700 |
3 Apr 2023 | USD | 1.39 | 1.41 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 32,600 |
31 Mar 2023 | USD | 1.28 | 1.3 | 1.23 | 1.3 | 1.3 | 0.0 (0.0%) | 23,600 |
30 Mar 2023 | USD | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 18,600 |
29 Mar 2023 | USD | 1.33 | 1.4 | 1.25 | 1.37 | 1.37 | +0.14 (+11.38%) | 78,500 |
28 Mar 2023 | USD | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | -0.03 (-2.38%) | 25,600 |
27 Mar 2023 | USD | 1.222 | 1.34 | 1.18 | 1.26 | 1.26 | +0.03 (+2.44%) | 93,000 |
24 Mar 2023 | USD | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | +0.04 (+3.36%) | 61,800 |
23 Mar 2023 | USD | 1.21 | 1.239 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 72,100 |
22 Mar 2023 | USD | 1.307 | 1.307 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 59,600 |
21 Mar 2023 | USD | 1.17 | 1.27 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 114,500 |
20 Mar 2023 | USD | 1.13 | 1.25 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 116,300 |
17 Mar 2023 | USD | 1.3 | 1.3 | 1.12 | 1.17 | 1.17 | -0.06 (-4.88%) | 110,100 |
16 Mar 2023 | USD | 1.39 | 1.48 | 1.176 | 1.23 | 1.23 | -0.1 (-7.52%) | 145,400 |
15 Mar 2023 | USD | 1.449 | 1.449 | 1.22 | 1.33 | 1.33 | +0.05 (+3.91%) | 14,000 |
14 Mar 2023 | USD | 1.22 | 1.345 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 64,200 |
13 Mar 2023 | USD | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | -0.04 (-3.15%) | 84,000 |