Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 1.53 | 1.59 | 1.51 | 1.577 | 1.577 | +0.017 (+1.09%) | 23,100 |
18 Apr 2023 | USD | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,000 |
17 Apr 2023 | USD | 1.58 | 1.67 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 10,600 |
14 Apr 2023 | USD | 1.664 | 1.75 | 1.55 | 1.63 | 1.63 | -0.15 (-8.43%) | 46,100 |
13 Apr 2023 | USD | 1.74 | 1.84 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 29,600 |
12 Apr 2023 | USD | 1.78 | 1.84 | 1.732 | 1.74 | 1.74 | -0.06 (-3.33%) | 20,200 |
11 Apr 2023 | USD | 1.762 | 1.81 | 1.762 | 1.8 | 1.8 | -0.02 (-1.10%) | 23,000 |
10 Apr 2023 | USD | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | 0.0 (0.0%) | 6,300 |
6 Apr 2023 | USD | 1.86 | 1.88 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 32,550 |
5 Apr 2023 | USD | 1.98 | 1.99 | 1.83 | 1.83 | 1.83 | -0.11 (-5.67%) | 26,300 |
4 Apr 2023 | USD | 2.04 | 2.106 | 1.91 | 1.94 | 1.94 | -0.25 (-11.42%) | 69,300 |
3 Apr 2023 | USD | 1.77 | 2.2 | 1.767 | 2.19 | 2.19 | +0.46 (+26.59%) | 248,600 |
31 Mar 2023 | USD | 1.58 | 1.75 | 1.52 | 1.73 | 1.73 | +0.26 (+17.69%) | 154,200 |
30 Mar 2023 | USD | 1.4 | 1.531 | 1.4 | 1.47 | 1.47 | +0.06 (+4.26%) | 33,300 |
29 Mar 2023 | USD | 1.39 | 1.455 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 31,300 |
28 Mar 2023 | USD | 1.44 | 1.45 | 1.34 | 1.39 | 1.39 | -0.024 (-1.70%) | 42,200 |
27 Mar 2023 | USD | 1.48 | 1.48 | 1.38 | 1.414 | 1.414 | -0.056 (-3.81%) | 31,600 |
24 Mar 2023 | USD | 1.45 | 1.51 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 42,600 |
23 Mar 2023 | USD | 1.52 | 1.56 | 1.465 | 1.48 | 1.48 | -0.04 (-2.63%) | 33,500 |
22 Mar 2023 | USD | 1.52 | 1.57 | 1.455 | 1.52 | 1.52 | -0.01 (-0.65%) | 51,100 |
21 Mar 2023 | USD | 1.72 | 1.72 | 1.51 | 1.53 | 1.53 | -0.16 (-9.47%) | 98,600 |
20 Mar 2023 | USD | 1.8 | 1.8 | 1.67 | 1.69 | 1.69 | -0.1 (-5.59%) | 33,800 |
17 Mar 2023 | USD | 1.71 | 1.795 | 1.71 | 1.79 | 1.79 | -0.02 (-1.10%) | 16,600 |
16 Mar 2023 | USD | 1.78 | 1.82 | 1.67 | 1.81 | 1.81 | +0.01 (+0.56%) | 20,600 |
15 Mar 2023 | USD | 1.8 | 1.93 | 1.56 | 1.8 | 1.8 | -3.87 (-68.25%) | 75,600 |
15 Mar 2023 |
|
|||||||
14 Mar 2023 | USD | 1.83 | 1.92 | 1.8 | 1.89 | 5.67 | +0.03 (+1.61%) | 27,267 |
13 Mar 2023 | USD | 1.83 | 1.95 | 1.77 | 1.86 | 5.58 | +1.24 (+200.00%) | 40,333 |
10 Mar 2023 | USD | 0.6604 | 0.6615 | 0.6087 | 0.62 | 1.86 | -0.028 (-4.32%) | 147,697 |
9 Mar 2023 | USD | 0.69 | 0.69 | 0.64 | 0.648 | 1.944 | -0.032 (-4.71%) | 129,000 |
8 Mar 2023 | USD | 0.69 | 0.72 | 0.662 | 0.68 | 2.04 | -0.015 (-2.16%) | 70,400 |