Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 1.58 | 1.58 | 1.558 | 1.58 | 1.58 | -0.01 (-0.63%) | 30,123 |
20 Apr 2023 | USD | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 59,276 |
19 Apr 2023 | USD | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 157,800 |
18 Apr 2023 | USD | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 122,100 |
17 Apr 2023 | USD | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 173,200 |
14 Apr 2023 | USD | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 139,200 |
13 Apr 2023 | USD | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 332,000 |
12 Apr 2023 | USD | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,412,200 |
11 Apr 2023 | USD | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 654,600 |
10 Apr 2023 | USD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 734,500 |
6 Apr 2023 | USD | 1.6 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 57,500 |
5 Apr 2023 | USD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 68,000 |
4 Apr 2023 | USD | 1.51 | 1.6 | 1.51 | 1.6 | 1.6 | +0.06 (+3.90%) | 553,300 |
3 Apr 2023 | USD | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | +0.02 (+1.32%) | 54,000 |
31 Mar 2023 | USD | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 90,500 |
30 Mar 2023 | USD | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 93,400 |
29 Mar 2023 | USD | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 77,300 |
28 Mar 2023 | USD | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 225,900 |
27 Mar 2023 | USD | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | +0.03 (+2.05%) | 164,200 |
24 Mar 2023 | USD | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 167,400 |
23 Mar 2023 | USD | 1.37 | 1.46 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 213,900 |
22 Mar 2023 | USD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 44,600 |
21 Mar 2023 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 51,500 |
20 Mar 2023 | USD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 579,800 |
17 Mar 2023 | USD | 1.36 | 1.42 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 419,100 |
16 Mar 2023 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 149,100 |
15 Mar 2023 | USD | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 399,100 |
14 Mar 2023 | USD | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | +0.01 (+0.75%) | 288,300 |
13 Mar 2023 | USD | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 470,700 |
10 Mar 2023 | USD | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 312,900 |