Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -0.08 (-4.28%) | 633,100 |
21 Apr 2023 | USD | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | -0.07 (-3.61%) | 402,700 |
20 Apr 2023 | USD | 2.12 | 2.15 | 1.93 | 1.94 | 1.94 | -0.17 (-8.06%) | 580,400 |
19 Apr 2023 | USD | 1.96 | 2.11 | 1.93 | 2.11 | 2.11 | +0.11 (+5.50%) | 649,900 |
18 Apr 2023 | USD | 1.98 | 2.07 | 1.92 | 2 | 2 | +0.03 (+1.52%) | 735,800 |
17 Apr 2023 | USD | 1.83 | 1.988 | 1.775 | 1.97 | 1.97 | +0.13 (+7.07%) | 723,300 |
14 Apr 2023 | USD | 1.92 | 1.95 | 1.81 | 1.84 | 1.84 | -0.09 (-4.66%) | 526,200 |
13 Apr 2023 | USD | 1.83 | 1.95 | 1.8 | 1.93 | 1.93 | +0.1 (+5.46%) | 661,500 |
12 Apr 2023 | USD | 1.98 | 2.005 | 1.79 | 1.83 | 1.83 | -0.12 (-6.15%) | 531,800 |
11 Apr 2023 | USD | 1.94 | 2.055 | 1.875 | 1.95 | 1.95 | +0.03 (+1.56%) | 784,900 |
10 Apr 2023 | USD | 1.9 | 1.96 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 432,500 |
6 Apr 2023 | USD | 1.89 | 1.99 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 419,000 |
5 Apr 2023 | USD | 1.95 | 2 | 1.81 | 1.92 | 1.92 | -0.01 (-0.52%) | 699,500 |
4 Apr 2023 | USD | 2.13 | 2.17 | 1.9 | 1.93 | 1.93 | -0.19 (-8.96%) | 706,300 |
3 Apr 2023 | USD | 2.16 | 2.28 | 2.085 | 2.12 | 2.12 | -0.05 (-2.30%) | 834,600 |
31 Mar 2023 | USD | 2.11 | 2.255 | 2.08 | 2.17 | 2.17 | +0.07 (+3.33%) | 1,466,000 |
30 Mar 2023 | USD | 2.08 | 2.15 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 731,200 |
29 Mar 2023 | USD | 1.97 | 2.105 | 1.9 | 2.07 | 2.07 | +0.16 (+8.38%) | 1,029,100 |
28 Mar 2023 | USD | 1.85 | 1.99 | 1.81 | 1.91 | 1.91 | +0.05 (+2.69%) | 837,800 |
27 Mar 2023 | USD | 1.83 | 1.921 | 1.78 | 1.86 | 1.86 | +0.05 (+2.76%) | 739,800 |
24 Mar 2023 | USD | 1.71 | 1.83 | 1.665 | 1.81 | 1.81 | +0.04 (+2.26%) | 897,500 |
23 Mar 2023 | USD | 1.82 | 1.88 | 1.695 | 1.77 | 1.77 | -0.03 (-1.67%) | 850,700 |
22 Mar 2023 | USD | 1.82 | 2.01 | 1.782 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,360,600 |
21 Mar 2023 | USD | 1.64 | 1.9 | 1.63 | 1.86 | 1.86 | +0.28 (+17.72%) | 1,949,100 |
20 Mar 2023 | USD | 1.76 | 1.83 | 1.525 | 1.58 | 1.58 | -0.18 (-10.23%) | 1,647,600 |
17 Mar 2023 | USD | 1.97 | 1.995 | 1.76 | 1.76 | 1.76 | -0.22 (-11.11%) | 2,054,700 |
16 Mar 2023 | USD | 2.04 | 2.08 | 1.925 | 1.98 | 1.98 | -0.08 (-3.88%) | 1,705,700 |
15 Mar 2023 | USD | 2 | 2.1 | 1.951 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,186,700 |
14 Mar 2023 | USD | 2.27 | 2.44 | 2.05 | 2.1 | 2.1 | -0.07 (-3.23%) | 1,433,800 |
13 Mar 2023 | USD | 2.13 | 2.249 | 2.055 | 2.17 | 2.17 | -0.04 (-1.81%) | 1,471,900 |