Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.34 | 1.375 | 1.22 | 1.24 | 12.4 | -0.13 (-9.49%) | 438,400 |
21 Apr 2023 | USD | 1.36 | 1.38 | 1.32 | 1.37 | 13.7 | -0.01 (-0.72%) | 365,500 |
20 Apr 2023 | USD | 1.38 | 1.39 | 1.31 | 1.38 | 13.8 | 0.0 (0.0%) | 477,800 |
19 Apr 2023 | USD | 1.41 | 1.448 | 1.35 | 1.38 | 13.8 | -0.06 (-4.17%) | 409,700 |
18 Apr 2023 | USD | 1.44 | 1.47 | 1.39 | 1.44 | 14.4 | 0.0 (0.0%) | 1,467,700 |
17 Apr 2023 | USD | 1.4 | 1.46 | 1.38 | 1.44 | 14.4 | -0.01 (-0.69%) | 860,700 |
14 Apr 2023 | USD | 1.51 | 1.51 | 1.33 | 1.45 | 14.5 | -0.05 (-3.33%) | 1,318,800 |
13 Apr 2023 | USD | 1.49 | 1.52 | 1.43 | 1.5 | 15 | +0.04 (+2.74%) | 4,590,500 |
12 Apr 2023 | USD | 1.54 | 1.54 | 1.44 | 1.46 | 14.6 | +0.01 (+0.69%) | 1,534,600 |
11 Apr 2023 | USD | 1.48 | 1.501 | 1.45 | 1.45 | 14.5 | -0.05 (-3.33%) | 344,900 |
10 Apr 2023 | USD | 1.42 | 1.52 | 1.41 | 1.5 | 15 | +0.03 (+2.04%) | 929,500 |
6 Apr 2023 | USD | 1.48 | 1.52 | 1.47 | 1.47 | 14.7 | -0.08 (-5.16%) | 705,900 |
5 Apr 2023 | USD | 1.65 | 1.66 | 1.5 | 1.55 | 15.5 | -0.1 (-6.06%) | 1,070,600 |
4 Apr 2023 | USD | 1.78 | 1.8 | 1.63 | 1.65 | 16.5 | -0.14 (-7.82%) | 584,900 |
3 Apr 2023 | USD | 1.81 | 1.87 | 1.78 | 1.79 | 17.9 | -0.02 (-1.10%) | 221,500 |
31 Mar 2023 | USD | 1.85 | 1.89 | 1.8 | 1.81 | 18.1 | -0.07 (-3.72%) | 429,600 |
30 Mar 2023 | USD | 1.88 | 1.9 | 1.855 | 1.88 | 18.8 | -0.02 (-1.05%) | 175,000 |
29 Mar 2023 | USD | 1.89 | 1.93 | 1.86 | 1.9 | 19 | +0.01 (+0.53%) | 494,700 |
28 Mar 2023 | USD | 1.85 | 1.9 | 1.835 | 1.89 | 18.9 | +0.03 (+1.61%) | 343,300 |
27 Mar 2023 | USD | 1.99 | 1.99 | 1.85 | 1.86 | 18.6 | -0.14 (-7.00%) | 720,200 |
24 Mar 2023 | USD | 1.96 | 2.04 | 1.87 | 2 | 20 | +0.06 (+3.09%) | 1,213,100 |
23 Mar 2023 | USD | 1.91 | 1.99 | 1.89 | 1.94 | 19.4 | +0.02 (+1.04%) | 933,600 |
22 Mar 2023 | USD | 1.97 | 1.975 | 1.89 | 1.92 | 19.2 | -0.07 (-3.52%) | 797,300 |
21 Mar 2023 | USD | 1.97 | 2.119 | 1.96 | 1.99 | 19.9 | +0.01 (+0.51%) | 1,091,700 |
20 Mar 2023 | USD | 1.85 | 1.99 | 1.8 | 1.98 | 19.8 | +0.11 (+5.88%) | 1,213,800 |
17 Mar 2023 | USD | 1.85 | 1.89 | 1.76 | 1.87 | 18.7 | +0.07 (+3.89%) | 4,121,900 |
16 Mar 2023 | USD | 1.9 | 1.915 | 1.75 | 1.8 | 18 | -0.1 (-5.26%) | 993,200 |
15 Mar 2023 | USD | 1.9 | 1.975 | 1.85 | 1.9 | 19 | -0.06 (-3.06%) | 667,100 |
14 Mar 2023 | USD | 1.81 | 1.98 | 1.8 | 1.96 | 19.6 | +0.14 (+7.69%) | 975,300 |
13 Mar 2023 | USD | 1.7 | 1.88 | 1.55 | 1.82 | 18.2 | +0.09 (+5.20%) | 1,177,900 |