Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.98 | 1.99 | 1.7 | 1.74 | 1.74 | -0.26 (-13%) | 3,735,200 |
21 Apr 2023 | USD | 1.96 | 2.04 | 1.951 | 2 | 2 | +0.03 (+1.52%) | 1,582,400 |
20 Apr 2023 | USD | 1.9 | 2.005 | 1.85 | 1.97 | 1.97 | +0.03 (+1.55%) | 2,652,100 |
19 Apr 2023 | USD | 1.97 | 2.01 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 2,709,900 |
18 Apr 2023 | USD | 1.92 | 2 | 1.86 | 1.99 | 1.99 | +0.09 (+4.74%) | 1,961,900 |
17 Apr 2023 | USD | 1.78 | 1.95 | 1.771 | 1.9 | 1.9 | +0.12 (+6.74%) | 2,344,400 |
14 Apr 2023 | USD | 1.83 | 1.859 | 1.765 | 1.78 | 1.78 | -0.05 (-2.73%) | 1,466,000 |
13 Apr 2023 | USD | 1.77 | 1.865 | 1.75 | 1.83 | 1.83 | +0.06 (+3.39%) | 1,449,900 |
12 Apr 2023 | USD | 1.8 | 1.82 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 1,226,600 |
11 Apr 2023 | USD | 1.79 | 1.87 | 1.73 | 1.77 | 1.77 | -0.07 (-3.80%) | 2,627,500 |
10 Apr 2023 | USD | 1.68 | 1.875 | 1.68 | 1.84 | 1.84 | +0.12 (+6.98%) | 2,537,600 |
6 Apr 2023 | USD | 1.66 | 1.73 | 1.585 | 1.72 | 1.72 | +0.07 (+4.24%) | 1,642,100 |
5 Apr 2023 | USD | 1.76 | 1.78 | 1.62 | 1.65 | 1.65 | -0.14 (-7.82%) | 2,071,300 |
4 Apr 2023 | USD | 1.77 | 1.82 | 1.71 | 1.79 | 1.79 | -0.07 (-3.76%) | 2,683,400 |
3 Apr 2023 | USD | 1.87 | 1.975 | 1.815 | 1.86 | 1.86 | +0.02 (+1.09%) | 3,375,300 |
31 Mar 2023 | USD | 1.66 | 1.879 | 1.659 | 1.84 | 1.84 | +0.2 (+12.20%) | 4,519,600 |
30 Mar 2023 | USD | 1.58 | 1.69 | 1.58 | 1.64 | 1.64 | +0.05 (+3.14%) | 2,571,600 |
29 Mar 2023 | USD | 1.56 | 1.59 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 2,039,100 |
28 Mar 2023 | USD | 1.64 | 1.66 | 1.54 | 1.55 | 1.55 | -0.13 (-7.74%) | 2,505,200 |
27 Mar 2023 | USD | 1.62 | 1.699 | 1.61 | 1.68 | 1.68 | +0.09 (+5.66%) | 2,688,700 |
24 Mar 2023 | USD | 1.56 | 1.59 | 1.49 | 1.59 | 1.59 | +0.02 (+1.27%) | 2,550,200 |
23 Mar 2023 | USD | 1.62 | 1.67 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 3,084,700 |
22 Mar 2023 | USD | 1.62 | 1.76 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,915,700 |
21 Mar 2023 | USD | 1.92 | 1.92 | 1.52 | 1.6 | 1.6 | -0.13 (-7.51%) | 15,080,000 |
20 Mar 2023 | USD | 1.8 | 1.8 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,031,500 |
17 Mar 2023 | USD | 2.03 | 2.035 | 1.74 | 1.75 | 1.75 | -0.3 (-14.63%) | 4,882,200 |
16 Mar 2023 | USD | 1.99 | 2.11 | 1.95 | 2.05 | 2.05 | +0.05 (+2.50%) | 1,664,300 |
15 Mar 2023 | USD | 2.06 | 2.12 | 1.92 | 2 | 2 | -0.15 (-6.98%) | 2,285,300 |
14 Mar 2023 | USD | 1.99 | 2.19 | 1.94 | 2.15 | 2.15 | +0.21 (+10.82%) | 3,656,100 |
13 Mar 2023 | USD | 2 | 2.08 | 1.93 | 1.94 | 1.94 | -0.17 (-8.06%) | 3,616,800 |