Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,754,500 |
21 Apr 2023 | USD | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,493,700 |
20 Apr 2023 | USD | 1.63 | 1.66 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,910,500 |
19 Apr 2023 | USD | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | +0.05 (+3.14%) | 1,220,600 |
18 Apr 2023 | USD | 1.76 | 1.77 | 1.51 | 1.59 | 1.59 | -0.15 (-8.62%) | 1,580,600 |
17 Apr 2023 | USD | 1.62 | 1.81 | 1.59 | 1.74 | 1.74 | +0.09 (+5.45%) | 2,945,500 |
14 Apr 2023 | USD | 1.6 | 1.67 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,795,000 |
13 Apr 2023 | USD | 1.39 | 1.68 | 1.37 | 1.64 | 1.64 | +0.28 (+20.59%) | 5,190,400 |
12 Apr 2023 | USD | 1.47 | 1.48 | 1.35 | 1.36 | 1.36 | -0.1 (-6.85%) | 2,645,000 |
11 Apr 2023 | USD | 1.49 | 1.52 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 2,396,200 |
10 Apr 2023 | USD | 1.62 | 1.63 | 1.48 | 1.49 | 1.49 | -0.14 (-8.59%) | 2,028,600 |
6 Apr 2023 | USD | 1.65 | 1.7 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,669,300 |
5 Apr 2023 | USD | 1.64 | 1.7 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 2,011,800 |
4 Apr 2023 | USD | 1.75 | 1.75 | 1.59 | 1.64 | 1.64 | -0.09 (-5.20%) | 1,765,100 |
3 Apr 2023 | USD | 1.76 | 1.77 | 1.7 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,612,300 |
31 Mar 2023 | USD | 1.7 | 1.77 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 2,262,500 |
30 Mar 2023 | USD | 1.81 | 1.82 | 1.69 | 1.7 | 1.7 | -0.06 (-3.41%) | 2,542,900 |
29 Mar 2023 | USD | 1.7 | 1.78 | 1.68 | 1.76 | 1.76 | +0.06 (+3.53%) | 2,927,600 |
28 Mar 2023 | USD | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 2,767,600 |
27 Mar 2023 | USD | 1.71 | 1.77 | 1.63 | 1.74 | 1.74 | +0.08 (+4.82%) | 2,568,700 |
24 Mar 2023 | USD | 1.66 | 1.69 | 1.6 | 1.66 | 1.66 | -0.04 (-2.35%) | 1,464,100 |
23 Mar 2023 | USD | 1.8 | 1.8 | 1.58 | 1.7 | 1.7 | -0.06 (-3.41%) | 3,042,700 |
22 Mar 2023 | USD | 1.92 | 1.94 | 1.73 | 1.76 | 1.76 | -0.14 (-7.37%) | 2,228,800 |
21 Mar 2023 | USD | 1.99 | 2 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 2,198,400 |
20 Mar 2023 | USD | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | -0.08 (-3.98%) | 1,958,000 |
17 Mar 2023 | USD | 2.1 | 2.11 | 1.96 | 2.01 | 2.01 | -0.12 (-5.63%) | 2,792,400 |
16 Mar 2023 | USD | 2.11 | 2.24 | 2.05 | 2.13 | 2.13 | -0.03 (-1.39%) | 1,838,700 |
15 Mar 2023 | USD | 2.12 | 2.17 | 2.08 | 2.16 | 2.16 | 0.0 (0.0%) | 2,120,500 |
14 Mar 2023 | USD | 2.33 | 2.35 | 2.12 | 2.16 | 2.16 | -0.09 (-4%) | 2,107,800 |
13 Mar 2023 | USD | 2.18 | 2.32 | 2.16 | 2.25 | 2.25 | -0.01 (-0.44%) | 2,710,500 |