Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.46 | 1.48 | 1.36 | 1.36 | 1.36 | -0.15 (-9.93%) | 1,999,900 |
24 Apr 2023 | USD | 1.58 | 1.58 | 1.43 | 1.51 | 1.51 | -0.06 (-3.82%) | 1,988,800 |
21 Apr 2023 | USD | 1.58 | 1.61 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 646,600 |
20 Apr 2023 | USD | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 565,200 |
19 Apr 2023 | USD | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 956,400 |
18 Apr 2023 | USD | 1.6 | 1.61 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 477,900 |
17 Apr 2023 | USD | 1.57 | 1.62 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 915,400 |
14 Apr 2023 | USD | 1.6 | 1.64 | 1.555 | 1.57 | 1.57 | -0.03 (-1.88%) | 891,800 |
13 Apr 2023 | USD | 1.57 | 1.62 | 1.545 | 1.6 | 1.6 | +0.05 (+3.23%) | 953,300 |
12 Apr 2023 | USD | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 635,300 |
11 Apr 2023 | USD | 1.54 | 1.63 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 2,932,500 |
10 Apr 2023 | USD | 1.58 | 1.64 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,314,400 |
6 Apr 2023 | USD | 1.53 | 1.61 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,172,600 |
5 Apr 2023 | USD | 1.65 | 1.66 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,264,600 |
4 Apr 2023 | USD | 1.86 | 1.867 | 1.6 | 1.61 | 1.61 | -0.22 (-12.02%) | 1,926,800 |
3 Apr 2023 | USD | 1.77 | 1.89 | 1.72 | 1.83 | 1.83 | +0.08 (+4.57%) | 2,500,000 |
31 Mar 2023 | USD | 1.63 | 1.75 | 1.61 | 1.75 | 1.75 | +0.12 (+7.36%) | 1,775,200 |
30 Mar 2023 | USD | 1.75 | 1.82 | 1.59 | 1.63 | 1.63 | -0.14 (-7.91%) | 2,226,700 |
29 Mar 2023 | USD | 1.78 | 1.87 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,001,200 |
28 Mar 2023 | USD | 1.71 | 1.77 | 1.695 | 1.75 | 1.75 | +0.03 (+1.74%) | 764,100 |
27 Mar 2023 | USD | 1.79 | 1.85 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,241,500 |
24 Mar 2023 | USD | 1.69 | 1.787 | 1.685 | 1.76 | 1.76 | +0.06 (+3.53%) | 953,700 |
23 Mar 2023 | USD | 1.7 | 1.76 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,381,600 |
22 Mar 2023 | USD | 1.65 | 1.8 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 2,529,600 |
21 Mar 2023 | USD | 1.62 | 1.785 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,306,100 |
20 Mar 2023 | USD | 1.68 | 1.71 | 1.59 | 1.63 | 1.63 | -0.04 (-2.40%) | 1,593,800 |
17 Mar 2023 | USD | 1.89 | 1.9 | 1.64 | 1.67 | 1.67 | -0.16 (-8.74%) | 4,757,600 |
16 Mar 2023 | USD | 1.7 | 1.87 | 1.65 | 1.83 | 1.83 | +0.19 (+11.59%) | 3,606,900 |
15 Mar 2023 | USD | 1.72 | 1.73 | 1.57 | 1.64 | 1.64 | -0.1 (-5.75%) | 2,490,700 |
14 Mar 2023 | USD | 1.61 | 1.76 | 1.56 | 1.74 | 1.74 | +0.21 (+13.73%) | 4,118,000 |