Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.68 | 1.72 | 1.57 | 1.57 | 1.57 | -0.13 (-7.65%) | 34,100 |
24 Apr 2023 | USD | 1.67 | 1.8 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 67,300 |
21 Apr 2023 | USD | 1.84 | 1.84 | 1.65 | 1.7 | 1.7 | -0.06 (-3.41%) | 47,000 |
20 Apr 2023 | USD | 1.77 | 1.83 | 1.66 | 1.76 | 1.76 | -0.05 (-2.76%) | 58,700 |
19 Apr 2023 | USD | 1.73 | 1.86 | 1.68 | 1.81 | 1.81 | +0.09 (+5.23%) | 143,600 |
18 Apr 2023 | USD | 1.61 | 1.72 | 1.58 | 1.72 | 1.72 | +0.06 (+3.61%) | 121,900 |
17 Apr 2023 | USD | 1.6 | 1.66 | 1.55 | 1.66 | 1.66 | +0.07 (+4.40%) | 35,000 |
14 Apr 2023 | USD | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 29,100 |
13 Apr 2023 | USD | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | +0.07 (+4.61%) | 27,100 |
12 Apr 2023 | USD | 1.68 | 1.7 | 1.52 | 1.52 | 1.52 | -0.15 (-8.98%) | 40,600 |
11 Apr 2023 | USD | 1.67 | 1.7 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 31,600 |
10 Apr 2023 | USD | 1.59 | 1.7 | 1.59 | 1.67 | 1.67 | +0.04 (+2.45%) | 74,700 |
6 Apr 2023 | USD | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | +0.01 (+0.62%) | 91,200 |
5 Apr 2023 | USD | 1.69 | 1.7 | 1.59 | 1.62 | 1.62 | -0.05 (-2.99%) | 22,100 |
4 Apr 2023 | USD | 1.68 | 1.76 | 1.62 | 1.67 | 1.67 | -0.03 (-1.76%) | 57,000 |
3 Apr 2023 | USD | 1.67 | 1.73 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 68,200 |
31 Mar 2023 | USD | 1.47 | 1.73 | 1.47 | 1.7 | 1.7 | +0.2 (+13.33%) | 128,400 |
30 Mar 2023 | USD | 1.53 | 1.58 | 1.41 | 1.5 | 1.5 | -0.01 (-0.66%) | 89,500 |
29 Mar 2023 | USD | 1.52 | 1.57 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 59,600 |
28 Mar 2023 | USD | 1.43 | 1.59 | 1.43 | 1.54 | 1.54 | +0.09 (+6.21%) | 79,400 |
27 Mar 2023 | USD | 1.58 | 1.58 | 1.42 | 1.45 | 1.45 | -0.09 (-5.84%) | 82,800 |
24 Mar 2023 | USD | 1.45 | 1.56 | 1.4 | 1.54 | 1.54 | +0.09 (+6.21%) | 166,900 |
23 Mar 2023 | USD | 1.5 | 1.55 | 1.27 | 1.45 | 1.45 | +0.05 (+3.57%) | 505,200 |
22 Mar 2023 | USD | 1.2 | 1.45 | 1.2 | 1.4 | 1.4 | +0.23 (+19.66%) | 990,000 |
21 Mar 2023 | USD | 1.18 | 1.25 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 96,600 |
20 Mar 2023 | USD | 1.2 | 1.3 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 105,600 |
17 Mar 2023 | USD | 1.27 | 1.31 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 155,200 |
16 Mar 2023 | USD | 1.2 | 1.29 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 35,300 |
15 Mar 2023 | USD | 1.37 | 1.39 | 1.19 | 1.22 | 1.22 | -0.04 (-3.17%) | 113,100 |
14 Mar 2023 | USD | 1.38 | 1.45 | 1.26 | 1.26 | 1.26 | -0.11 (-8.03%) | 96,400 |