Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.15 | 1.15 | 0.98 | 1.09 | 1.09 | -0.03 (-2.68%) | 26,500 |
14 Apr 2023 | USD | 1.04 | 1.13 | 1 | 1.12 | 1.12 | +0.12 (+12%) | 119,700 |
13 Apr 2023 | USD | 1.16 | 1.16 | 1 | 1 | 1 | -0.2 (-16.67%) | 102,900 |
12 Apr 2023 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.01 (+0.84%) | 12,100 |
11 Apr 2023 | USD | 1.2 | 1.2 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 23,600 |
10 Apr 2023 | USD | 1.2 | 1.24 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 13,000 |
6 Apr 2023 | USD | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 9,300 |
5 Apr 2023 | USD | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 25,300 |
4 Apr 2023 | USD | 1.15 | 1.2 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 43,200 |
3 Apr 2023 | USD | 1.16 | 1.3 | 1.16 | 1.19 | 1.19 | -0.06 (-4.80%) | 30,400 |
31 Mar 2023 | USD | 1.21 | 1.37 | 1.14 | 1.25 | 1.25 | -0.06 (-4.58%) | 53,500 |
30 Mar 2023 | USD | 1.25 | 1.33 | 1.21 | 1.31 | 1.31 | +0.04 (+3.15%) | 54,100 |
29 Mar 2023 | USD | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 17,500 |
28 Mar 2023 | USD | 1.33 | 1.4 | 1.22 | 1.3 | 1.3 | +0.1 (+8.33%) | 42,300 |
27 Mar 2023 | USD | 1.39 | 1.44 | 1.2 | 1.2 | 1.2 | -0.19 (-13.67%) | 86,400 |
24 Mar 2023 | USD | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 8,500 |
23 Mar 2023 | USD | 1.5 | 1.5 | 1.36 | 1.39 | 1.39 | -0.11 (-7.33%) | 12,000 |
22 Mar 2023 | USD | 1.32 | 1.55 | 1.32 | 1.5 | 1.5 | +0.11 (+7.91%) | 44,600 |
21 Mar 2023 | USD | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 30,300 |
20 Mar 2023 | USD | 1.41 | 1.45 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 25,700 |
17 Mar 2023 | USD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,400 |
16 Mar 2023 | USD | 1.54 | 1.63 | 1.4 | 1.4 | 1.4 | -0.14 (-9.09%) | 32,500 |
15 Mar 2023 | USD | 1.6 | 1.65 | 1.45 | 1.54 | 1.54 | -0.04 (-2.53%) | 37,600 |
14 Mar 2023 | USD | 1.5 | 1.6 | 1.49 | 1.58 | 1.58 | +0.16 (+11.27%) | 8,600 |
13 Mar 2023 | USD | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | -0.19 (-11.80%) | 17,600 |
10 Mar 2023 | USD | 1.72 | 1.72 | 1.45 | 1.61 | 1.61 | -0.12 (-6.94%) | 45,000 |
9 Mar 2023 | USD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 5,900 |
8 Mar 2023 | USD | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 4,700 |
7 Mar 2023 | USD | 1.78 | 1.8 | 1.69 | 1.8 | 1.8 | -0.04 (-2.17%) | 21,100 |
6 Mar 2023 | USD | 1.88 | 1.89 | 1.71 | 1.84 | 1.84 | -0.03 (-1.60%) | 35,600 |