Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 1.353 | 1.49 | 1.353 | 1.465 | 1.465 | +0.035 (+2.45%) | 35,500 |
26 Apr 2023 | USD | 1.44 | 1.45 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 27,900 |
25 Apr 2023 | USD | 1.53 | 1.57 | 1.4 | 1.43 | 1.43 | -0.15 (-9.49%) | 60,900 |
24 Apr 2023 | USD | 1.4 | 1.623 | 1.33 | 1.58 | 1.58 | +0.07 (+4.64%) | 262,100 |
21 Apr 2023 | USD | 1.76 | 1.76 | 1.47 | 1.51 | 1.51 | -0.3 (-16.57%) | 198,100 |
20 Apr 2023 | USD | 1.83 | 1.926 | 1.62 | 1.81 | 1.81 | +0.07 (+4.02%) | 2,579,800 |
19 Apr 2023 | USD | 1.62 | 1.75 | 1.62 | 1.74 | 1.74 | +0.08 (+4.82%) | 44,200 |
18 Apr 2023 | USD | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 18,200 |
17 Apr 2023 | USD | 1.53 | 1.74 | 1.53 | 1.68 | 1.68 | +0.18 (+12%) | 75,400 |
14 Apr 2023 | USD | 1.49 | 1.58 | 1.472 | 1.5 | 1.5 | +0.02 (+1.35%) | 53,400 |
13 Apr 2023 | USD | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 22,900 |
12 Apr 2023 | USD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 16,600 |
11 Apr 2023 | USD | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 29,500 |
10 Apr 2023 | USD | 1.48 | 1.56 | 1.48 | 1.53 | 1.53 | +0.07 (+4.79%) | 31,800 |
6 Apr 2023 | USD | 1.5 | 1.5 | 1.455 | 1.46 | 1.46 | -0.01 (-0.68%) | 23,800 |
5 Apr 2023 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 9,500 |
4 Apr 2023 | USD | 1.5 | 1.53 | 1.463 | 1.5 | 1.5 | +0.03 (+2.04%) | 22,000 |
3 Apr 2023 | USD | 1.52 | 1.53 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 28,200 |
31 Mar 2023 | USD | 1.43 | 1.5 | 1.42 | 1.5 | 1.5 | +0.11 (+7.91%) | 20,300 |
30 Mar 2023 | USD | 1.35 | 1.45 | 1.31 | 1.39 | 1.39 | +0.08 (+6.11%) | 53,900 |
29 Mar 2023 | USD | 1.33 | 1.41 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 76,800 |
28 Mar 2023 | USD | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 74,900 |
27 Mar 2023 | USD | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 41,700 |
24 Mar 2023 | USD | 1.4 | 1.4 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 29,400 |
23 Mar 2023 | USD | 1.38 | 1.44 | 1.33 | 1.38 | 1.38 | -0.07 (-4.83%) | 17,100 |
22 Mar 2023 | USD | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 7,400 |
21 Mar 2023 | USD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | +0.06 (+4.41%) | 13,400 |
20 Mar 2023 | USD | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 17,300 |
17 Mar 2023 | USD | 1.4 | 1.42 | 1.35 | 1.42 | 1.42 | +0.03 (+2.16%) | 15,400 |
16 Mar 2023 | USD | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 13,700 |