Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.09 | 1.12 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 49,400 |
28 Apr 2023 | USD | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 76,000 |
27 Apr 2023 | USD | 1.03 | 1.16 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 108,700 |
26 Apr 2023 | USD | 1.17 | 1.2 | 1.02 | 1.05 | 1.05 | -0.15 (-12.50%) | 182,100 |
25 Apr 2023 | USD | 1.28 | 1.29 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 80,400 |
24 Apr 2023 | USD | 1.39 | 1.4 | 1.25 | 1.28 | 1.28 | -0.08 (-5.88%) | 149,000 |
21 Apr 2023 | USD | 1.5 | 1.5 | 1.35 | 1.36 | 1.36 | -0.09 (-6.21%) | 105,400 |
20 Apr 2023 | USD | 1.55 | 1.577 | 1.4 | 1.45 | 1.45 | -0.13 (-8.23%) | 195,800 |
19 Apr 2023 | USD | 1.6 | 1.63 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 89,200 |
18 Apr 2023 | USD | 1.56 | 1.67 | 1.553 | 1.6 | 1.6 | +0.03 (+1.91%) | 307,600 |
17 Apr 2023 | USD | 1.51 | 1.6 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 110,200 |
14 Apr 2023 | USD | 1.61 | 1.615 | 1.5 | 1.5 | 1.5 | -0.13 (-7.98%) | 97,600 |
13 Apr 2023 | USD | 1.43 | 1.73 | 1.43 | 1.63 | 1.63 | +0.16 (+10.88%) | 385,300 |
12 Apr 2023 | USD | 1.55 | 1.75 | 1.35 | 1.47 | 1.47 | +0.01 (+0.68%) | 617,400 |
11 Apr 2023 | USD | 1.56 | 1.65 | 1.44 | 1.46 | 1.46 | -0.1 (-6.41%) | 181,600 |
10 Apr 2023 | USD | 1.53 | 1.58 | 1.4 | 1.56 | 1.56 | +0.03 (+1.96%) | 111,100 |
6 Apr 2023 | USD | 1.66 | 1.69 | 1.51 | 1.53 | 1.53 | -0.19 (-11.05%) | 148,500 |
5 Apr 2023 | USD | 1.48 | 1.95 | 1.26 | 1.72 | 1.72 | -23.48 (-93.17%) | 815,400 |
5 Apr 2023 |
|
|||||||
4 Apr 2023 | USD | 2.085 | 2.175 | 1.65 | 1.68 | 25.2 | -0.675 (-28.66%) | 443,607 |
3 Apr 2023 | USD | 2.565 | 2.625 | 2.25 | 2.355 | 35.325 | +2.195 (+1371.87%) | 74,900 |
31 Mar 2023 | USD | 0.168 | 0.17 | 0.16 | 0.16 | 2.4 | -0.008 (-4.76%) | 870,300 |
30 Mar 2023 | USD | 0.165 | 0.17 | 0.162 | 0.168 | 2.52 | +0.007 (+4.35%) | 495,200 |
29 Mar 2023 | USD | 0.16 | 0.165 | 0.158 | 0.161 | 2.415 | +0.001 (+0.63%) | 561,900 |
28 Mar 2023 | USD | 0.154 | 0.165 | 0.15 | 0.16 | 2.4 | +0.004 (+2.56%) | 752,200 |
27 Mar 2023 | USD | 0.175 | 0.175 | 0.148 | 0.156 | 2.34 | +0.012 (+8.33%) | 1,919,500 |
24 Mar 2023 | USD | 0.143 | 0.15 | 0.14 | 0.144 | 2.16 | -0.001 (-0.69%) | 1,580,000 |
23 Mar 2023 | USD | 0.16 | 0.165 | 0.141 | 0.145 | 2.175 | +0.005 (+3.57%) | 3,151,200 |
22 Mar 2023 | USD | 0.152 | 0.16 | 0.14 | 0.14 | 2.1 | -0.016 (-10.26%) | 1,494,800 |
21 Mar 2023 | USD | 0.147 | 0.159 | 0.144 | 0.156 | 2.34 | +0.008 (+5.41%) | 1,294,000 |
20 Mar 2023 | USD | 0.154 | 0.155 | 0.143 | 0.148 | 2.22 | -0.001 (-0.67%) | 1,086,300 |