Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.4 | 1.66 | 1.08 | 1.17 | 35.1 | -0.02 (-1.68%) | 12,385,600 |
14 Apr 2023 | USD | 1.04 | 1.338 | 1 | 1.19 | 35.7 | +0.17 (+16.67%) | 3,690,200 |
13 Apr 2023 | USD | 1 | 1.03 | 0.951 | 1.02 | 30.6 | +0.03 (+3.03%) | 443,400 |
12 Apr 2023 | USD | 1 | 1.03 | 0.97 | 0.99 | 29.7 | -0.05 (-4.81%) | 431,700 |
11 Apr 2023 | USD | 1.15 | 1.18 | 0.963 | 1.04 | 31.2 | -0.11 (-9.57%) | 1,896,600 |
10 Apr 2023 | USD | 1.11 | 1.25 | 1.08 | 1.15 | 34.5 | +0.01 (+0.88%) | 1,139,400 |
6 Apr 2023 | USD | 1.18 | 1.28 | 1.06 | 1.14 | 34.2 | -0.03 (-2.56%) | 1,265,300 |
5 Apr 2023 | USD | 1.302 | 1.334 | 1.16 | 1.17 | 35.1 | -0.13 (-10.00%) | 1,043,300 |
4 Apr 2023 | USD | 1.29 | 1.41 | 1.29 | 1.3 | 39 | -0.02 (-1.52%) | 319,400 |
3 Apr 2023 | USD | 1.35 | 1.35 | 1.29 | 1.32 | 39.6 | +0.02 (+1.54%) | 57,200 |
31 Mar 2023 | USD | 1.32 | 1.39 | 1.29 | 1.3 | 39 | -0.05 (-3.70%) | 138,100 |
30 Mar 2023 | USD | 1.34 | 1.39 | 1.3 | 1.35 | 40.5 | -0.01 (-0.74%) | 117,500 |
29 Mar 2023 | USD | 1.34 | 1.4 | 1.325 | 1.36 | 40.8 | +0.02 (+1.49%) | 99,700 |
28 Mar 2023 | USD | 1.43 | 1.49 | 1.32 | 1.34 | 40.2 | -0.11 (-7.59%) | 152,600 |
27 Mar 2023 | USD | 1.46 | 1.528 | 1.42 | 1.45 | 43.5 | -0.08 (-5.23%) | 154,900 |
24 Mar 2023 | USD | 1.34 | 1.55 | 1.34 | 1.53 | 45.9 | +0.16 (+11.68%) | 254,200 |
23 Mar 2023 | USD | 1.35 | 1.435 | 1.35 | 1.37 | 41.1 | 0.0 (0.0%) | 48,500 |
22 Mar 2023 | USD | 1.34 | 1.43 | 1.31 | 1.37 | 41.1 | 0.0 (0.0%) | 127,200 |
21 Mar 2023 | USD | 1.3 | 1.49 | 1.3 | 1.37 | 41.1 | +0.05 (+3.79%) | 319,500 |
20 Mar 2023 | USD | 1.41 | 1.41 | 1.27 | 1.32 | 39.6 | -0.09 (-6.38%) | 233,100 |
17 Mar 2023 | USD | 1.51 | 1.54 | 1.41 | 1.41 | 42.3 | -0.22 (-13.50%) | 407,300 |
16 Mar 2023 | USD | 1.58 | 1.65 | 1.5 | 1.63 | 48.9 | 0.0 (0.0%) | 489,900 |
15 Mar 2023 | USD | 1.73 | 1.73 | 1.55 | 1.63 | 48.9 | -0.28 (-14.66%) | 1,034,200 |
14 Mar 2023 | USD | 1.74 | 2.13 | 1.63 | 1.91 | 57.3 | +0.175 (+10.09%) | 2,288,100 |
13 Mar 2023 | USD | 1.75 | 1.76 | 1.58 | 1.735 | 52.05 | +0.005 (+0.29%) | 232,300 |
10 Mar 2023 | USD | 1.74 | 1.85 | 1.55 | 1.73 | 51.9 | -0.04 (-2.26%) | 342,400 |
9 Mar 2023 | USD | 2.18 | 2.18 | 1.73 | 1.77 | 53.1 | -0.4 (-18.43%) | 546,700 |
8 Mar 2023 | USD | 2.06 | 2.21 | 2.06 | 2.17 | 65.1 | +0.07 (+3.33%) | 126,000 |
7 Mar 2023 | USD | 2.13 | 2.13 | 2.05 | 2.1 | 63 | -0.03 (-1.41%) | 122,200 |
6 Mar 2023 | USD | 2.16 | 2.17 | 2.09 | 2.13 | 63.9 | -0.04 (-1.84%) | 96,100 |