Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 1.26 | 1.42 | 1.26 | 1.37 | 1.37 | +0.11 (+8.73%) | 24,900 |
20 Apr 2023 | USD | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 15,300 |
19 Apr 2023 | USD | 1.25 | 1.511 | 1.21 | 1.21 | 1.21 | -0.1 (-7.63%) | 47,100 |
18 Apr 2023 | USD | 1.51 | 1.51 | 1.31 | 1.31 | 1.31 | -0.2 (-13.25%) | 14,100 |
17 Apr 2023 | USD | 1.55 | 1.63 | 1.475 | 1.51 | 1.51 | -0.09 (-5.63%) | 21,600 |
14 Apr 2023 | USD | 1.59 | 1.64 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 4,400 |
13 Apr 2023 | USD | 1.64 | 1.67 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 2,500 |
12 Apr 2023 | USD | 1.6 | 1.706 | 1.6 | 1.62 | 1.62 | -0.068 (-4.03%) | 2,800 |
11 Apr 2023 | USD | 1.63 | 1.757 | 1.62 | 1.688 | 1.688 | -0.076 (-4.31%) | 12,300 |
10 Apr 2023 | USD | 1.62 | 1.77 | 1.62 | 1.764 | 1.764 | +0.074 (+4.38%) | 2,100 |
6 Apr 2023 | USD | 1.671 | 1.69 | 1.671 | 1.69 | 1.69 | -0.051 (-2.93%) | 900 |
5 Apr 2023 | USD | 1.75 | 1.75 | 1.66 | 1.741 | 1.741 | +0.101 (+6.16%) | 9,600 |
4 Apr 2023 | USD | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.051 (-3.02%) | 3,400 |
3 Apr 2023 | USD | 1.79 | 1.79 | 1.691 | 1.691 | 1.691 | -0.059 (-3.37%) | 3,900 |
31 Mar 2023 | USD | 2.05 | 2.05 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 8,900 |
30 Mar 2023 | USD | 1.73 | 2.06 | 1.73 | 1.85 | 1.85 | +0.07 (+3.93%) | 5,100 |
29 Mar 2023 | USD | 1.86 | 2.055 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 8,500 |
28 Mar 2023 | USD | 1.72 | 1.896 | 1.65 | 1.71 | 1.71 | -0.1 (-5.52%) | 41,300 |
27 Mar 2023 | USD | 2.09 | 2.09 | 1.76 | 1.81 | 1.81 | -0.23 (-11.27%) | 50,800 |
24 Mar 2023 | USD | 1.95 | 2.412 | 1.934 | 2.04 | 2.04 | +0.09 (+4.62%) | 295,200 |
23 Mar 2023 | USD | 1.86 | 1.95 | 1.79 | 1.95 | 1.95 | +0.17 (+9.55%) | 8,500 |
22 Mar 2023 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 400 |
21 Mar 2023 | USD | 1.72 | 1.8 | 1.72 | 1.78 | 1.78 | +0.06 (+3.49%) | 800 |
20 Mar 2023 | USD | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,600 |
17 Mar 2023 | USD | 1.57 | 1.85 | 1.57 | 1.74 | 1.74 | -0.06 (-3.33%) | 4,000 |
16 Mar 2023 | USD | 1.77 | 1.89 | 1.64 | 1.8 | 1.8 | -0.04 (-2.17%) | 10,300 |
15 Mar 2023 | USD | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,700 |
14 Mar 2023 | USD | 1.84 | 1.94 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,500 |
13 Mar 2023 | USD | 1.84 | 1.9 | 1.84 | 1.86 | 1.86 | +0.004 (+0.22%) | 4,600 |
10 Mar 2023 | USD | 1.84 | 1.893 | 1.84 | 1.856 | 1.856 | +0.016 (+0.87%) | 1,200 |