Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.83 | 1.84 | 1.73 | 1.76 | 1.76 | -0.05 (-2.76%) | 158,200 |
21 Apr 2023 | USD | 1.85 | 1.87 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 91,400 |
20 Apr 2023 | USD | 1.77 | 1.95 | 1.75 | 1.8 | 1.8 | +0.06 (+3.45%) | 367,600 |
19 Apr 2023 | USD | 1.57 | 1.77 | 1.51 | 1.74 | 1.74 | +0.17 (+10.83%) | 354,500 |
18 Apr 2023 | USD | 1.55 | 1.598 | 1.5 | 1.57 | 1.57 | +0.095 (+6.44%) | 201,700 |
17 Apr 2023 | USD | 1.63 | 1.667 | 1.452 | 1.475 | 1.475 | -0.175 (-10.61%) | 533,800 |
14 Apr 2023 | USD | 1.74 | 1.76 | 1.62 | 1.65 | 1.65 | -0.09 (-5.17%) | 339,700 |
13 Apr 2023 | USD | 1.86 | 1.912 | 1.72 | 1.74 | 1.74 | -0.12 (-6.45%) | 351,000 |
12 Apr 2023 | USD | 1.91 | 1.98 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 174,500 |
11 Apr 2023 | USD | 1.99 | 2.1 | 1.91 | 1.91 | 1.91 | -0.08 (-4.02%) | 150,300 |
10 Apr 2023 | USD | 1.95 | 1.99 | 1.89 | 1.99 | 1.99 | +0.017 (+0.86%) | 150,900 |
6 Apr 2023 | USD | 1.98 | 2.08 | 1.95 | 1.973 | 1.973 | -0.047 (-2.33%) | 131,900 |
5 Apr 2023 | USD | 2.08 | 2.08 | 1.88 | 2.02 | 2.02 | -0.09 (-4.27%) | 359,800 |
4 Apr 2023 | USD | 2.17 | 2.19 | 2.09 | 2.11 | 2.11 | -0.06 (-2.76%) | 169,100 |
3 Apr 2023 | USD | 2.24 | 2.25 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 125,300 |
31 Mar 2023 | USD | 2.34 | 2.4 | 2.1 | 2.22 | 2.22 | -0.16 (-6.72%) | 423,800 |
30 Mar 2023 | USD | 2.44 | 2.53 | 2.31 | 2.38 | 2.38 | -0.06 (-2.46%) | 242,900 |
29 Mar 2023 | USD | 2.37 | 2.44 | 2.355 | 2.44 | 2.44 | +0.08 (+3.39%) | 240,500 |
28 Mar 2023 | USD | 2.34 | 2.46 | 2.295 | 2.36 | 2.36 | +0.06 (+2.61%) | 369,300 |
27 Mar 2023 | USD | 2.28 | 2.33 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 187,900 |
24 Mar 2023 | USD | 2.23 | 2.53 | 2.17 | 2.25 | 2.25 | +0.01 (+0.45%) | 908,900 |
23 Mar 2023 | USD | 2.15 | 2.25 | 2.11 | 2.24 | 2.24 | +0.1 (+4.67%) | 217,700 |
22 Mar 2023 | USD | 2.18 | 2.268 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 223,400 |
21 Mar 2023 | USD | 1.99 | 2.18 | 1.96 | 2.17 | 2.17 | +0.27 (+14.21%) | 426,200 |
20 Mar 2023 | USD | 2.04 | 2.06 | 1.9 | 1.9 | 1.9 | -0.17 (-8.21%) | 243,800 |
17 Mar 2023 | USD | 1.98 | 2.09 | 1.94 | 2.07 | 2.07 | +0.09 (+4.55%) | 366,300 |
16 Mar 2023 | USD | 2.06 | 2.1 | 1.98 | 1.98 | 1.98 | -0.09 (-4.35%) | 198,500 |
15 Mar 2023 | USD | 1.95 | 2.095 | 1.89 | 2.07 | 2.07 | +0.095 (+4.81%) | 306,300 |
14 Mar 2023 | USD | 2.26 | 2.27 | 1.93 | 1.975 | 1.975 | -0.195 (-8.99%) | 403,800 |
13 Mar 2023 | USD | 2 | 2.18 | 1.96 | 2.17 | 2.17 | +0.19 (+9.60%) | 412,500 |