Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.32 | 1.42 | 1.32 | 1.41 | 21.15 | +0.08 (+6.02%) | 163,500 |
24 Apr 2023 | USD | 1.37 | 1.39 | 1.32 | 1.33 | 19.95 | -0.05 (-3.62%) | 80,700 |
21 Apr 2023 | USD | 1.39 | 1.39 | 1.35 | 1.38 | 20.7 | +0.01 (+0.73%) | 39,500 |
20 Apr 2023 | USD | 1.38 | 1.42 | 1.35 | 1.37 | 20.55 | -0.05 (-3.52%) | 93,000 |
19 Apr 2023 | USD | 1.42 | 1.43 | 1.33 | 1.42 | 21.3 | -0.01 (-0.70%) | 110,800 |
18 Apr 2023 | USD | 1.56 | 1.61 | 1.35 | 1.43 | 21.45 | -0.09 (-5.92%) | 612,100 |
17 Apr 2023 | USD | 1.35 | 1.53 | 1.33 | 1.52 | 22.8 | +0.2 (+15.15%) | 445,400 |
14 Apr 2023 | USD | 1.37 | 1.37 | 1.31 | 1.32 | 19.8 | -0.03 (-2.22%) | 55,800 |
13 Apr 2023 | USD | 1.33 | 1.37 | 1.32 | 1.35 | 20.25 | 0.0 (0.0%) | 38,000 |
12 Apr 2023 | USD | 1.39 | 1.4 | 1.33 | 1.35 | 20.25 | -0.02 (-1.46%) | 69,200 |
11 Apr 2023 | USD | 1.35 | 1.4 | 1.35 | 1.37 | 20.55 | -0.01 (-0.72%) | 58,400 |
10 Apr 2023 | USD | 1.39 | 1.4 | 1.35 | 1.38 | 20.7 | -0.01 (-0.72%) | 37,300 |
6 Apr 2023 | USD | 1.4 | 1.44 | 1.34 | 1.39 | 20.85 | -0.05 (-3.47%) | 136,700 |
5 Apr 2023 | USD | 1.47 | 1.5 | 1.41 | 1.44 | 21.6 | -0.02 (-1.37%) | 74,100 |
4 Apr 2023 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 21.9 | -0.03 (-2.01%) | 97,700 |
3 Apr 2023 | USD | 1.65 | 1.7 | 1.43 | 1.49 | 22.35 | -0.1 (-6.29%) | 338,400 |
31 Mar 2023 | USD | 1.59 | 1.63 | 1.31 | 1.59 | 23.85 | +0.16 (+11.19%) | 786,100 |
30 Mar 2023 | USD | 1.42 | 1.48 | 1.4 | 1.43 | 21.45 | +0.01 (+0.70%) | 272,800 |
29 Mar 2023 | USD | 1.44 | 1.54 | 1.35 | 1.42 | 21.3 | -0.02 (-1.39%) | 167,200 |
28 Mar 2023 | USD | 1.46 | 1.47 | 1.42 | 1.44 | 21.6 | 0.0 (0.0%) | 41,400 |
27 Mar 2023 | USD | 1.41 | 1.47 | 1.41 | 1.44 | 21.6 | +0.04 (+2.86%) | 40,400 |
24 Mar 2023 | USD | 1.44 | 1.47 | 1.35 | 1.4 | 21 | -0.05 (-3.45%) | 70,700 |
23 Mar 2023 | USD | 1.54 | 1.54 | 1.4 | 1.45 | 21.75 | -0.07 (-4.61%) | 75,300 |
22 Mar 2023 | USD | 1.5 | 1.57 | 1.43 | 1.52 | 22.8 | +0.05 (+3.40%) | 83,800 |
21 Mar 2023 | USD | 1.54 | 1.57 | 1.46 | 1.47 | 22.05 | -0.01 (-0.68%) | 72,700 |
20 Mar 2023 | USD | 1.47 | 1.63 | 1.43 | 1.48 | 22.2 | +0.1 (+7.25%) | 140,200 |
17 Mar 2023 | USD | 1.47 | 1.53 | 1.38 | 1.38 | 20.7 | -0.16 (-10.39%) | 131,700 |
16 Mar 2023 | USD | 1.51 | 1.58 | 1.5 | 1.54 | 23.1 | +0.01 (+0.65%) | 99,000 |
15 Mar 2023 | USD | 1.6 | 1.67 | 1.46 | 1.53 | 22.95 | -0.11 (-6.71%) | 149,900 |
14 Mar 2023 | USD | 1.67 | 1.69 | 1.6 | 1.64 | 24.6 | +0.05 (+3.14%) | 58,100 |