Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.42 | 1.52 | 1.42 | 1.47 | 8.82 | +0.01 (+0.68%) | 33,200 |
14 Apr 2023 | USD | 1.38 | 1.5 | 1.38 | 1.46 | 8.76 | +0.04 (+2.82%) | 33,800 |
13 Apr 2023 | USD | 1.39 | 1.57 | 1.39 | 1.42 | 8.52 | +0.03 (+2.16%) | 68,200 |
12 Apr 2023 | USD | 1.36 | 1.43 | 1.35 | 1.39 | 8.34 | -0.06 (-4.14%) | 36,500 |
11 Apr 2023 | USD | 1.38 | 1.49 | 1.32 | 1.45 | 8.7 | +0.03 (+2.11%) | 65,500 |
10 Apr 2023 | USD | 1.5 | 1.54 | 1.41 | 1.42 | 8.52 | -0.11 (-7.19%) | 50,300 |
6 Apr 2023 | USD | 1.52 | 1.58 | 1.51 | 1.53 | 9.18 | -0.03 (-1.92%) | 44,000 |
5 Apr 2023 | USD | 1.59 | 1.63 | 1.55 | 1.56 | 9.36 | -0.06 (-3.70%) | 61,600 |
4 Apr 2023 | USD | 1.88 | 1.88 | 1.55 | 1.62 | 9.72 | +0.03 (+1.89%) | 151,100 |
3 Apr 2023 | USD | 1.61 | 1.67 | 1.55 | 1.59 | 9.54 | -0.02 (-1.24%) | 65,700 |
31 Mar 2023 | USD | 1.55 | 1.65 | 1.46 | 1.61 | 9.66 | +0.07 (+4.55%) | 184,800 |
30 Mar 2023 | USD | 1.45 | 1.69 | 1.45 | 1.54 | 9.24 | +0.09 (+6.21%) | 368,300 |
29 Mar 2023 | USD | 1.38 | 1.49 | 1.31 | 1.45 | 8.7 | +0.04 (+2.84%) | 56,600 |
28 Mar 2023 | USD | 1.39 | 1.45 | 1.38 | 1.41 | 8.46 | 0.0 (0.0%) | 79,100 |
27 Mar 2023 | USD | 1.39 | 1.45 | 1.39 | 1.41 | 8.46 | -0.03 (-2.08%) | 35,800 |
24 Mar 2023 | USD | 1.41 | 1.5 | 1.41 | 1.44 | 8.64 | -0.01 (-0.69%) | 43,200 |
23 Mar 2023 | USD | 1.51 | 1.56 | 1.44 | 1.45 | 8.7 | -0.07 (-4.61%) | 72,300 |
22 Mar 2023 | USD | 1.46 | 1.59 | 1.42 | 1.52 | 9.12 | +0.09 (+6.29%) | 129,700 |
21 Mar 2023 | USD | 1.3 | 1.45 | 1.25 | 1.43 | 8.58 | +0.13 (+10.00%) | 222,300 |
20 Mar 2023 | USD | 1.22 | 1.44 | 1.2 | 1.3 | 7.8 | +0.1 (+8.33%) | 250,300 |
17 Mar 2023 | USD | 1.17 | 1.23 | 1.17 | 1.2 | 7.2 | +0.01 (+0.84%) | 35,400 |
16 Mar 2023 | USD | 1.22 | 1.24 | 1.18 | 1.19 | 7.14 | -0.05 (-4.03%) | 27,500 |
15 Mar 2023 | USD | 1.19 | 1.26 | 1.19 | 1.24 | 7.44 | +0.03 (+2.48%) | 31,200 |
14 Mar 2023 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 7.26 | +0.04 (+3.42%) | 30,600 |
13 Mar 2023 | USD | 1.16 | 1.22 | 1.16 | 1.17 | 7.02 | +0.01 (+0.86%) | 36,700 |
10 Mar 2023 | USD | 1.18 | 1.2 | 1.16 | 1.16 | 6.96 | -0.04 (-3.33%) | 36,900 |
9 Mar 2023 | USD | 1.2 | 1.25 | 1.2 | 1.2 | 7.2 | 0.0 (0.0%) | 21,500 |
8 Mar 2023 | USD | 1.21 | 1.25 | 1.19 | 1.2 | 7.2 | -0.03 (-2.44%) | 18,600 |
7 Mar 2023 | USD | 1.22 | 1.26 | 1.22 | 1.23 | 7.38 | 0.0 (0.0%) | 22,100 |
6 Mar 2023 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 7.38 | +0.03 (+2.50%) | 15,600 |