Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.19 | 1.21 | 1.11 | 1.17 | 11.7 | -0.02 (-1.68%) | 2,041,300 |
21 Apr 2023 | USD | 1.18 | 1.23 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 1,253,200 |
20 Apr 2023 | USD | 1.22 | 1.23 | 1.18 | 1.19 | 11.9 | -0.07 (-5.56%) | 1,519,500 |
19 Apr 2023 | USD | 1.22 | 1.26 | 1.21 | 1.26 | 12.6 | +0.04 (+3.28%) | 805,000 |
18 Apr 2023 | USD | 1.31 | 1.31 | 1.22 | 1.22 | 12.2 | -0.08 (-6.15%) | 1,191,900 |
17 Apr 2023 | USD | 1.23 | 1.3 | 1.2 | 1.3 | 13 | +0.07 (+5.69%) | 1,419,200 |
14 Apr 2023 | USD | 1.27 | 1.28 | 1.21 | 1.23 | 12.3 | -0.04 (-3.15%) | 1,017,700 |
13 Apr 2023 | USD | 1.19 | 1.29 | 1.18 | 1.27 | 12.7 | +0.08 (+6.72%) | 1,568,500 |
12 Apr 2023 | USD | 1.22 | 1.23 | 1.17 | 1.19 | 11.9 | -0.04 (-3.25%) | 1,931,200 |
11 Apr 2023 | USD | 1.22 | 1.27 | 1.21 | 1.23 | 12.3 | 0.0 (0.0%) | 1,236,800 |
10 Apr 2023 | USD | 1.25 | 1.27 | 1.2 | 1.23 | 12.3 | -0.02 (-1.60%) | 2,378,700 |
6 Apr 2023 | USD | 1.17 | 1.26 | 1.15 | 1.25 | 12.5 | +0.06 (+5.04%) | 1,440,600 |
5 Apr 2023 | USD | 1.22 | 1.23 | 1.18 | 1.19 | 11.9 | -0.03 (-2.46%) | 1,651,700 |
4 Apr 2023 | USD | 1.26 | 1.27 | 1.18 | 1.22 | 12.2 | -0.05 (-3.94%) | 2,806,500 |
3 Apr 2023 | USD | 1.29 | 1.35 | 1.26 | 1.27 | 12.7 | -0.05 (-3.79%) | 1,763,200 |
31 Mar 2023 | USD | 1.37 | 1.39 | 1.31 | 1.32 | 13.2 | -0.02 (-1.49%) | 1,641,500 |
30 Mar 2023 | USD | 1.43 | 1.45 | 1.28 | 1.34 | 13.4 | -0.08 (-5.63%) | 2,685,400 |
29 Mar 2023 | USD | 1.36 | 1.47 | 1.35 | 1.42 | 14.2 | +0.06 (+4.41%) | 1,940,900 |
28 Mar 2023 | USD | 1.3 | 1.43 | 1.3 | 1.36 | 13.6 | +0.03 (+2.26%) | 1,514,000 |
27 Mar 2023 | USD | 1.26 | 1.37 | 1.24 | 1.33 | 13.3 | +0.08 (+6.40%) | 2,119,700 |
24 Mar 2023 | USD | 1.29 | 1.29 | 1.24 | 1.25 | 12.5 | -0.03 (-2.34%) | 2,272,400 |
23 Mar 2023 | USD | 1.35 | 1.39 | 1.26 | 1.28 | 12.8 | -0.06 (-4.48%) | 3,167,200 |
22 Mar 2023 | USD | 1.43 | 1.43 | 1.33 | 1.34 | 13.4 | -0.06 (-4.29%) | 2,593,700 |
21 Mar 2023 | USD | 1.41 | 1.47 | 1.37 | 1.4 | 14 | -0.01 (-0.71%) | 2,961,000 |
20 Mar 2023 | USD | 1.45 | 1.5 | 1.39 | 1.41 | 14.1 | -0.05 (-3.42%) | 2,945,200 |
17 Mar 2023 | USD | 1.59 | 1.61 | 1.44 | 1.46 | 14.6 | -0.16 (-9.88%) | 4,281,600 |
16 Mar 2023 | USD | 1.66 | 1.68 | 1.58 | 1.62 | 16.2 | -0.06 (-3.57%) | 4,111,200 |
15 Mar 2023 | USD | 1.55 | 1.72 | 1.54 | 1.68 | 16.8 | +0.07 (+4.35%) | 4,041,100 |
14 Mar 2023 | USD | 1.58 | 1.64 | 1.55 | 1.61 | 16.1 | +0.03 (+1.90%) | 2,269,400 |
13 Mar 2023 | USD | 1.54 | 1.67 | 1.52 | 1.58 | 15.8 | -0.01 (-0.63%) | 2,136,800 |