Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.13 | 1.41 | 1.1 | 1.15 | 1,897.5 | +0.03 (+2.68%) | 938,000 |
21 Apr 2023 | USD | 1.35 | 1.4 | 1.048 | 1.12 | 1,848 | -0.22 (-16.42%) | 626,200 |
20 Apr 2023 | USD | 1.52 | 1.69 | 1.25 | 1.34 | 2,211 | -0.26 (-16.25%) | 776,400 |
19 Apr 2023 | USD | 2.44 | 2.44 | 1.55 | 1.6 | 2,640 | -0.835 (-34.29%) | 1,847,100 |
18 Apr 2023 | USD | 2.1 | 2.68 | 2.01 | 2.435 | 4,017.75 | +0.275 (+12.73%) | 1,056,200 |
17 Apr 2023 | USD | 1.96 | 2.2 | 1.7 | 2.16 | 3,564 | +0.06 (+2.86%) | 817,400 |
14 Apr 2023 | USD | 2.29 | 3.4 | 1.82 | 2.1 | 3,465 | -0.16 (-7.08%) | 5,052,600 |
13 Apr 2023 | USD | 1.71 | 2.33 | 1.55 | 2.26 | 3,729 | +0.61 (+36.97%) | 2,655,700 |
12 Apr 2023 | USD | 1.3 | 1.77 | 1.21 | 1.65 | 2,722.5 | +0.19 (+13.01%) | 3,557,300 |
11 Apr 2023 | USD | 1.25 | 1.5 | 1.12 | 1.46 | 2,409 | -0.13 (-8.18%) | 1,961,900 |
10 Apr 2023 | USD | 0.82 | 1.61 | 0.8 | 1.59 | 2,623.5 | +0.75 (+89.29%) | 7,302,900 |
6 Apr 2023 | USD | 0.77 | 0.849 | 0.73 | 0.84 | 1,386 | +0.065 (+8.39%) | 280,800 |
5 Apr 2023 | USD | 0.81 | 0.85 | 0.752 | 0.775 | 1,278.75 | -0.041 (-5.02%) | 156,300 |
4 Apr 2023 | USD | 0.85 | 0.863 | 0.773 | 0.816 | 1,346.4 | -0.044 (-5.12%) | 187,300 |
3 Apr 2023 | USD | 0.927 | 0.93 | 0.841 | 0.86 | 1,419 | -0.08 (-8.51%) | 265,800 |
31 Mar 2023 | USD | 0.962 | 0.98 | 0.912 | 0.94 | 1,551 | -0.01 (-1.05%) | 212,400 |
30 Mar 2023 | USD | 1.031 | 1.042 | 0.95 | 0.95 | 1,567.5 | -0.095 (-9.09%) | 337,000 |
29 Mar 2023 | USD | 1 | 1.11 | 0.97 | 1.045 | 1,724.25 | +0.058 (+5.88%) | 334,300 |
28 Mar 2023 | USD | 1.13 | 1.14 | 0.98 | 0.987 | 1,628.55 | -0.173 (-14.91%) | 363,700 |
27 Mar 2023 | USD | 1.11 | 1.19 | 1.03 | 1.16 | 1,914 | -0.04 (-3.33%) | 478,600 |
24 Mar 2023 | USD | 1.15 | 1.3 | 1.01 | 1.2 | 1,980 | -0.09 (-6.98%) | 1,368,500 |
23 Mar 2023 | USD | 1.5 | 1.5 | 1.17 | 1.29 | 2,128.5 | +0.34 (+35.79%) | 24,000,200 |
22 Mar 2023 | USD | 1.25 | 1.28 | 0.95 | 0.95 | 1,567.5 | -0.3 (-24%) | 449,400 |
21 Mar 2023 | USD | 1.32 | 1.409 | 1.25 | 1.25 | 2,062.5 | -0.12 (-8.76%) | 137,000 |
20 Mar 2023 | USD | 1.58 | 1.58 | 1.35 | 1.37 | 2,260.5 | -0.165 (-10.75%) | 252,800 |
17 Mar 2023 | USD | 1.7 | 1.745 | 1.41 | 1.535 | 2,532.75 | -0.225 (-12.78%) | 451,200 |
16 Mar 2023 | USD | 2.78 | 2.78 | 1.71 | 1.76 | 2,904 | -1.04 (-37.14%) | 633,100 |
15 Mar 2023 | USD | 3.38 | 3.46 | 2.76 | 2.8 | 4,620 | -0.77 (-21.57%) | 207,300 |
14 Mar 2023 | USD | 3.26 | 3.99 | 3.16 | 3.57 | 5,890.5 | +0.6 (+20.20%) | 628,800 |
13 Mar 2023 | USD | 3.88 | 3.93 | 2.75 | 2.97 | 4,900.5 | -1.1 (-27.03%) | 253,400 |