Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.31 | 1.33 | 1.19 | 1.26 | 28,350 | -0.08 (-5.97%) | 52,100 |
24 Apr 2023 | USD | 1.33 | 1.36 | 1.33 | 1.34 | 30,150 | -0.02 (-1.47%) | 39,700 |
21 Apr 2023 | USD | 1.43 | 1.43 | 1.33 | 1.36 | 30,600 | -0.07 (-4.90%) | 73,500 |
20 Apr 2023 | USD | 1.46 | 1.5 | 1.42 | 1.43 | 32,175 | -0.03 (-2.05%) | 26,300 |
19 Apr 2023 | USD | 1.48 | 1.48 | 1.43 | 1.46 | 32,850 | -0.04 (-2.67%) | 57,200 |
18 Apr 2023 | USD | 1.48 | 1.5 | 1.48 | 1.5 | 33,750 | +0.02 (+1.35%) | 21,600 |
17 Apr 2023 | USD | 1.5 | 1.5 | 1.46 | 1.48 | 33,300 | -0.005 (-0.34%) | 17,800 |
14 Apr 2023 | USD | 1.48 | 1.5 | 1.45 | 1.485 | 33,412.5 | -0.015 (-1%) | 24,000 |
13 Apr 2023 | USD | 1.48 | 1.55 | 1.41 | 1.5 | 33,750 | -0.01 (-0.66%) | 86,800 |
12 Apr 2023 | USD | 1.48 | 1.68 | 1.4 | 1.51 | 33,975 | +0.1 (+7.09%) | 570,800 |
11 Apr 2023 | USD | 1.4 | 1.45 | 1.36 | 1.41 | 31,725 | +0.01 (+0.71%) | 139,300 |
10 Apr 2023 | USD | 1.36 | 1.44 | 1.36 | 1.4 | 31,500 | +0.01 (+0.72%) | 43,000 |
6 Apr 2023 | USD | 1.4 | 1.46 | 1.36 | 1.39 | 31,275 | -0.03 (-2.11%) | 26,000 |
5 Apr 2023 | USD | 1.45 | 1.45 | 1.36 | 1.42 | 31,950 | 0.0 (0.0%) | 17,300 |
4 Apr 2023 | USD | 1.447 | 1.48 | 1.41 | 1.42 | 31,950 | 0.0 (0.0%) | 35,000 |
3 Apr 2023 | USD | 1.5 | 1.5 | 1.412 | 1.42 | 31,950 | -0.08 (-5.33%) | 33,900 |
31 Mar 2023 | USD | 1.48 | 1.5 | 1.4 | 1.5 | 33,750 | +0.05 (+3.45%) | 34,400 |
30 Mar 2023 | USD | 1.48 | 1.5 | 1.42 | 1.45 | 32,625 | +0.02 (+1.40%) | 29,000 |
29 Mar 2023 | USD | 1.5 | 1.5 | 1.4 | 1.43 | 32,175 | -0.01 (-0.69%) | 21,700 |
28 Mar 2023 | USD | 1.46 | 1.5 | 1.4 | 1.44 | 32,400 | -0.01 (-0.69%) | 34,000 |
27 Mar 2023 | USD | 1.37 | 1.45 | 1.36 | 1.45 | 32,625 | +0.07 (+5.07%) | 17,600 |
24 Mar 2023 | USD | 1.4 | 1.4 | 1.36 | 1.38 | 31,050 | +0.003 (+0.22%) | 11,200 |
23 Mar 2023 | USD | 1.39 | 1.4 | 1.33 | 1.377 | 30,982.5 | +0.017 (+1.25%) | 15,400 |
22 Mar 2023 | USD | 1.39 | 1.42 | 1.34 | 1.36 | 30,600 | -0.01 (-0.73%) | 40,500 |
21 Mar 2023 | USD | 1.37 | 1.416 | 1.312 | 1.37 | 30,825 | +0.03 (+2.24%) | 25,800 |
20 Mar 2023 | USD | 1.41 | 1.42 | 1.33 | 1.34 | 30,150 | -0.1 (-6.94%) | 45,600 |
17 Mar 2023 | USD | 1.56 | 1.56 | 1.4 | 1.44 | 32,400 | +0.05 (+3.60%) | 43,900 |
16 Mar 2023 | USD | 1.5 | 1.549 | 1.32 | 1.39 | 31,275 | -0.12 (-7.95%) | 100,200 |
15 Mar 2023 | USD | 1.5 | 1.58 | 1.45 | 1.51 | 33,975 | 0.0 (0.0%) | 63,000 |
14 Mar 2023 | USD | 1.42 | 1.59 | 1.42 | 1.51 | 33,975 | +0.07 (+4.86%) | 73,100 |