Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.68 | 1.7 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 230,800 |
14 Apr 2023 | USD | 1.73 | 1.742 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 141,500 |
13 Apr 2023 | USD | 1.68 | 1.76 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 227,200 |
12 Apr 2023 | USD | 1.73 | 1.758 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 196,200 |
11 Apr 2023 | USD | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 185,600 |
10 Apr 2023 | USD | 1.77 | 1.79 | 1.677 | 1.75 | 1.75 | +0.02 (+1.16%) | 636,500 |
6 Apr 2023 | USD | 1.77 | 1.825 | 1.7 | 1.73 | 1.73 | -0.04 (-2.26%) | 208,200 |
5 Apr 2023 | USD | 1.79 | 1.855 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 309,300 |
4 Apr 2023 | USD | 1.86 | 1.87 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 233,500 |
3 Apr 2023 | USD | 1.83 | 1.975 | 1.787 | 1.82 | 1.82 | +0.06 (+3.41%) | 648,700 |
31 Mar 2023 | USD | 1.75 | 1.79 | 1.725 | 1.76 | 1.76 | +0.04 (+2.33%) | 146,500 |
30 Mar 2023 | USD | 1.8 | 1.812 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 110,400 |
29 Mar 2023 | USD | 1.8 | 1.8 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 145,000 |
28 Mar 2023 | USD | 1.71 | 1.8 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 168,800 |
27 Mar 2023 | USD | 1.71 | 1.76 | 1.6 | 1.71 | 1.71 | +0.06 (+3.64%) | 501,000 |
24 Mar 2023 | USD | 1.6 | 1.708 | 1.58 | 1.65 | 1.65 | +0.03 (+1.85%) | 162,400 |
23 Mar 2023 | USD | 1.75 | 1.85 | 1.56 | 1.62 | 1.62 | -0.1 (-5.81%) | 552,900 |
22 Mar 2023 | USD | 1.73 | 1.869 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 138,700 |
21 Mar 2023 | USD | 1.82 | 1.89 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 586,600 |
20 Mar 2023 | USD | 1.73 | 1.804 | 1.71 | 1.75 | 1.75 | +0.1 (+6.06%) | 200,000 |
17 Mar 2023 | USD | 1.8 | 1.8 | 1.63 | 1.65 | 1.65 | -0.13 (-7.30%) | 580,400 |
16 Mar 2023 | USD | 1.77 | 1.83 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 326,900 |
15 Mar 2023 | USD | 1.86 | 1.87 | 1.74 | 1.78 | 1.78 | -0.15 (-7.77%) | 754,000 |
14 Mar 2023 | USD | 2.01 | 2.14 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 686,000 |
13 Mar 2023 | USD | 2.02 | 2.14 | 2 | 2 | 2 | -0.09 (-4.31%) | 242,600 |
10 Mar 2023 | USD | 2.12 | 2.27 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 289,500 |
9 Mar 2023 | USD | 2.55 | 2.65 | 2.09 | 2.14 | 2.14 | -0.36 (-14.40%) | 876,600 |
8 Mar 2023 | USD | 2.45 | 2.51 | 2.3 | 2.5 | 2.5 | +0.07 (+2.88%) | 328,000 |
7 Mar 2023 | USD | 2.36 | 2.48 | 2.3 | 2.43 | 2.43 | +0.07 (+2.97%) | 324,900 |
6 Mar 2023 | USD | 2.36 | 2.45 | 2.31 | 2.36 | 2.36 | -0.02 (-0.84%) | 324,300 |