Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 1.58 | 1.63 | 1.52 | 1.61 | 1.61 | +0.02 (+1.26%) | 489,700 |
27 Apr 2023 | USD | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 185,700 |
26 Apr 2023 | USD | 1.63 | 1.665 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 180,700 |
25 Apr 2023 | USD | 1.75 | 1.76 | 1.64 | 1.65 | 1.65 | -0.1 (-5.71%) | 241,100 |
24 Apr 2023 | USD | 1.82 | 1.835 | 1.745 | 1.75 | 1.75 | -0.07 (-3.85%) | 312,000 |
21 Apr 2023 | USD | 1.73 | 1.835 | 1.73 | 1.82 | 1.82 | +0.11 (+6.43%) | 405,100 |
20 Apr 2023 | USD | 1.73 | 1.765 | 1.685 | 1.71 | 1.71 | -0.03 (-1.72%) | 419,100 |
19 Apr 2023 | USD | 1.72 | 1.76 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 201,800 |
18 Apr 2023 | USD | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -0.07 (-3.87%) | 349,500 |
17 Apr 2023 | USD | 1.8 | 1.865 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 427,800 |
14 Apr 2023 | USD | 1.77 | 1.85 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 550,800 |
13 Apr 2023 | USD | 1.71 | 1.85 | 1.71 | 1.79 | 1.79 | +0.07 (+4.07%) | 353,000 |
12 Apr 2023 | USD | 1.76 | 1.775 | 1.705 | 1.72 | 1.72 | -0.02 (-1.15%) | 161,500 |
11 Apr 2023 | USD | 1.77 | 1.83 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 452,300 |
10 Apr 2023 | USD | 1.81 | 1.85 | 1.74 | 1.76 | 1.76 | -0.07 (-3.83%) | 267,300 |
6 Apr 2023 | USD | 1.78 | 1.83 | 1.765 | 1.83 | 1.83 | +0.06 (+3.39%) | 288,200 |
5 Apr 2023 | USD | 1.71 | 1.78 | 1.7 | 1.77 | 1.77 | +0.02 (+1.14%) | 416,300 |
4 Apr 2023 | USD | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | +0.01 (+0.57%) | 571,200 |
3 Apr 2023 | USD | 1.68 | 1.78 | 1.68 | 1.74 | 1.74 | +0.08 (+4.82%) | 610,600 |
31 Mar 2023 | USD | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,142,500 |
30 Mar 2023 | USD | 1.7 | 1.738 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 361,500 |
29 Mar 2023 | USD | 1.62 | 1.71 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 496,900 |
28 Mar 2023 | USD | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 274,400 |
27 Mar 2023 | USD | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 273,800 |
24 Mar 2023 | USD | 1.62 | 1.655 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 410,000 |
23 Mar 2023 | USD | 1.7 | 1.7 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 419,900 |
22 Mar 2023 | USD | 1.75 | 1.789 | 1.635 | 1.65 | 1.65 | -0.09 (-5.17%) | 618,900 |
21 Mar 2023 | USD | 1.71 | 1.79 | 1.68 | 1.74 | 1.74 | +0.07 (+4.19%) | 1,360,800 |
20 Mar 2023 | USD | 1.66 | 1.698 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 1,628,400 |
17 Mar 2023 | USD | 1.68 | 1.78 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,776,000 |