Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | USD | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 12,100 |
5 Apr 2023 | USD | 1.61 | 1.619 | 1.533 | 1.55 | 1.55 | -0.04 (-2.52%) | 12,400 |
4 Apr 2023 | USD | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 15,800 |
3 Apr 2023 | USD | 1.69 | 1.69 | 1.55 | 1.57 | 1.57 | -0.11 (-6.55%) | 57,000 |
31 Mar 2023 | USD | 1.64 | 1.73 | 1.55 | 1.68 | 1.68 | +0.19 (+12.75%) | 141,000 |
30 Mar 2023 | USD | 1.49 | 1.54 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 42,000 |
29 Mar 2023 | USD | 1.55 | 1.575 | 1.46 | 1.46 | 1.46 | -0.12 (-7.59%) | 113,000 |
28 Mar 2023 | USD | 1.55 | 1.59 | 1.515 | 1.58 | 1.58 | +0.03 (+1.94%) | 71,700 |
27 Mar 2023 | USD | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 14,900 |
24 Mar 2023 | USD | 1.51 | 1.543 | 1.455 | 1.53 | 1.53 | 0.0 (0.0%) | 50,500 |
23 Mar 2023 | USD | 1.52 | 1.547 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 48,600 |
22 Mar 2023 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.005 (+0.33%) | 57,500 |
21 Mar 2023 | USD | 1.55 | 1.55 | 1.5 | 1.535 | 1.535 | +0.035 (+2.33%) | 35,200 |
20 Mar 2023 | USD | 1.55 | 1.596 | 1.47 | 1.5 | 1.5 | -0.09 (-5.66%) | 44,100 |
17 Mar 2023 | USD | 1.55 | 1.596 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 45,900 |
16 Mar 2023 | USD | 1.48 | 1.66 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 38,200 |
15 Mar 2023 | USD | 1.63 | 1.68 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 66,000 |
14 Mar 2023 | USD | 1.55 | 1.67 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 104,200 |
13 Mar 2023 | USD | 1.45 | 1.676 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 59,100 |
10 Mar 2023 | USD | 1.59 | 1.67 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 85,900 |
9 Mar 2023 | USD | 1.61 | 1.69 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 128,700 |
8 Mar 2023 | USD | 1.47 | 1.63 | 1.4 | 1.6 | 1.6 | -0.87 (-35.22%) | 1,266,100 |
7 Mar 2023 | USD | 2.51 | 2.52 | 2.35 | 2.47 | 2.47 | -0.15 (-5.73%) | 48,300 |
6 Mar 2023 | USD | 2.63 | 2.65 | 2.51 | 2.62 | 2.62 | 0.0 (0.0%) | 11,800 |
3 Mar 2023 | USD | 2.7 | 2.7 | 2.62 | 2.62 | 2.62 | -0.15 (-5.42%) | 4,600 |
2 Mar 2023 | USD | 2.74 | 2.79 | 2.56 | 2.77 | 2.77 | -0.01 (-0.36%) | 11,700 |
1 Mar 2023 | USD | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | +0.13 (+4.91%) | 3,900 |
28 Feb 2023 | USD | 2.6 | 2.79 | 2.593 | 2.65 | 2.65 | +0.05 (+1.92%) | 12,200 |
27 Feb 2023 | USD | 2.78 | 2.79 | 2.6 | 2.6 | 2.6 | -0.13 (-4.76%) | 13,600 |
24 Feb 2023 | USD | 2.765 | 2.792 | 2.73 | 2.73 | 2.73 | -0.1 (-3.53%) | 4,800 |