Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2023 | USD | 1.54 | 1.6 | 1.45 | 1.58 | 1.58 | +0.11 (+7.48%) | 83,000 |
12 Apr 2023 | USD | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 21,500 |
11 Apr 2023 | USD | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 34,400 |
10 Apr 2023 | USD | 1.49 | 1.594 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 19,200 |
6 Apr 2023 | USD | 1.49 | 1.63 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 12,800 |
5 Apr 2023 | USD | 1.61 | 1.64 | 1.41 | 1.49 | 1.49 | -0.15 (-9.15%) | 146,800 |
4 Apr 2023 | USD | 1.63 | 1.7 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 38,700 |
3 Apr 2023 | USD | 1.7 | 1.775 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 18,300 |
31 Mar 2023 | USD | 1.64 | 1.74 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 42,400 |
30 Mar 2023 | USD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 32,200 |
29 Mar 2023 | USD | 1.78 | 1.85 | 1.52 | 1.64 | 1.64 | -0.14 (-7.87%) | 229,100 |
28 Mar 2023 | USD | 1.71 | 1.83 | 1.71 | 1.78 | 1.78 | +0.04 (+2.30%) | 29,900 |
27 Mar 2023 | USD | 2.1 | 2.203 | 1.69 | 1.74 | 1.74 | -0.36 (-17.14%) | 397,100 |
24 Mar 2023 | USD | 2.02 | 2.265 | 2.02 | 2.1 | 2.1 | +0.06 (+2.94%) | 14,600 |
23 Mar 2023 | USD | 2.1 | 2.2 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 52,900 |
22 Mar 2023 | USD | 2.35 | 2.378 | 2.06 | 2.1 | 2.1 | -0.21 (-9.09%) | 128,400 |
21 Mar 2023 | USD | 2.48 | 2.49 | 2.301 | 2.31 | 2.31 | -0.04 (-1.70%) | 44,500 |
20 Mar 2023 | USD | 2.59 | 2.62 | 2.35 | 2.35 | 2.35 | -0.16 (-6.37%) | 105,600 |
17 Mar 2023 | USD | 2.7 | 2.73 | 2.4 | 2.51 | 2.51 | -0.17 (-6.34%) | 47,000 |
16 Mar 2023 | USD | 2.75 | 2.75 | 2.51 | 2.68 | 2.68 | -0.08 (-2.90%) | 101,600 |
15 Mar 2023 | USD | 2.72 | 2.82 | 2.6 | 2.76 | 2.76 | +0.05 (+1.85%) | 70,100 |
14 Mar 2023 | USD | 2.69 | 2.79 | 2.63 | 2.71 | 2.71 | +0.01 (+0.37%) | 38,700 |
13 Mar 2023 | USD | 2.69 | 2.76 | 2.57 | 2.7 | 2.7 | -0.09 (-3.23%) | 112,600 |
10 Mar 2023 | USD | 2.88 | 2.91 | 2.7 | 2.79 | 2.79 | -0.151 (-5.13%) | 64,900 |
9 Mar 2023 | USD | 2.83 | 3.09 | 2.83 | 2.941 | 2.941 | +0.111 (+3.92%) | 161,300 |
8 Mar 2023 | USD | 2.75 | 2.92 | 2.689 | 2.83 | 2.83 | +0.05 (+1.80%) | 67,300 |
7 Mar 2023 | USD | 3.05 | 3.09 | 2.73 | 2.78 | 2.78 | -0.275 (-9.00%) | 202,900 |
6 Mar 2023 | USD | 2.71 | 3.1 | 2.564 | 3.055 | 3.055 | +0.355 (+13.15%) | 347,000 |
3 Mar 2023 | USD | 2.55 | 2.72 | 2.41 | 2.7 | 2.7 | +0.2 (+8%) | 250,200 |
2 Mar 2023 | USD | 2.54 | 2.629 | 2.24 | 2.5 | 2.5 | -0.12 (-4.58%) | 302,100 |