Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 1.52 | 1.66 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 17,462,500 |
19 Apr 2023 | USD | 1.63 | 1.67 | 1.54 | 1.56 | 1.56 | -0.13 (-7.69%) | 19,719,200 |
18 Apr 2023 | USD | 1.76 | 1.76 | 1.64 | 1.69 | 1.69 | -0.06 (-3.43%) | 15,498,900 |
17 Apr 2023 | USD | 1.685 | 1.75 | 1.64 | 1.75 | 1.75 | +0.05 (+2.94%) | 17,466,700 |
14 Apr 2023 | USD | 1.84 | 1.85 | 1.67 | 1.7 | 1.7 | -0.13 (-7.10%) | 22,086,700 |
13 Apr 2023 | USD | 1.86 | 1.96 | 1.82 | 1.83 | 1.83 | +0.05 (+2.81%) | 18,531,800 |
12 Apr 2023 | USD | 1.92 | 1.96 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 22,235,900 |
11 Apr 2023 | USD | 1.67 | 1.85 | 1.661 | 1.82 | 1.82 | +0.14 (+8.33%) | 18,805,500 |
10 Apr 2023 | USD | 1.66 | 1.69 | 1.59 | 1.68 | 1.68 | 0.0 (0.0%) | 20,179,700 |
6 Apr 2023 | USD | 1.62 | 1.72 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 10,739,500 |
5 Apr 2023 | USD | 1.73 | 1.76 | 1.58 | 1.64 | 1.64 | -0.13 (-7.34%) | 17,290,800 |
4 Apr 2023 | USD | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -0.07 (-3.80%) | 16,027,000 |
3 Apr 2023 | USD | 1.73 | 1.87 | 1.73 | 1.84 | 1.84 | +0.08 (+4.55%) | 20,997,600 |
31 Mar 2023 | USD | 1.67 | 1.84 | 1.63 | 1.76 | 1.76 | +0.13 (+7.98%) | 22,811,300 |
30 Mar 2023 | USD | 1.6 | 1.68 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 14,703,000 |
29 Mar 2023 | USD | 1.5 | 1.6 | 1.45 | 1.58 | 1.58 | +0.11 (+7.48%) | 19,811,800 |
28 Mar 2023 | USD | 1.57 | 1.63 | 1.46 | 1.47 | 1.47 | -0.13 (-8.13%) | 17,718,200 |
27 Mar 2023 | USD | 1.7 | 1.75 | 1.56 | 1.6 | 1.6 | -0.06 (-3.61%) | 26,958,100 |
24 Mar 2023 | USD | 1.72 | 1.825 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 24,233,400 |
23 Mar 2023 | USD | 1.61 | 1.95 | 1.595 | 1.7 | 1.7 | +0.16 (+10.39%) | 36,640,100 |
22 Mar 2023 | USD | 1.73 | 1.78 | 1.53 | 1.54 | 1.54 | -0.15 (-8.88%) | 25,008,000 |
21 Mar 2023 | USD | 1.51 | 1.7 | 1.5 | 1.69 | 1.69 | +0.24 (+16.55%) | 22,622,800 |
20 Mar 2023 | USD | 1.55 | 1.65 | 1.45 | 1.45 | 1.45 | -0.16 (-9.94%) | 24,404,500 |
17 Mar 2023 | USD | 1.64 | 1.69 | 1.55 | 1.61 | 1.61 | -0.06 (-3.59%) | 20,680,600 |
16 Mar 2023 | USD | 1.65 | 1.7 | 1.54 | 1.67 | 1.67 | +0.05 (+3.09%) | 27,640,800 |
15 Mar 2023 | USD | 1.44 | 1.66 | 1.33 | 1.62 | 1.62 | +0.24 (+17.39%) | 44,228,900 |
14 Mar 2023 | USD | 1.44 | 1.52 | 1.35 | 1.38 | 1.38 | +0.06 (+4.55%) | 20,231,400 |
13 Mar 2023 | USD | 1.23 | 1.37 | 1.15 | 1.32 | 1.32 | +0.13 (+10.92%) | 24,592,800 |
10 Mar 2023 | USD | 1.35 | 1.37 | 1.102 | 1.19 | 1.19 | -0.165 (-12.18%) | 41,910,900 |
9 Mar 2023 | USD | 1.54 | 1.575 | 1.35 | 1.355 | 1.355 | -0.205 (-13.14%) | 18,291,600 |