Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.48 | 1.55 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,978,500 |
21 Apr 2023 | USD | 1.4 | 1.53 | 1.35 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,397,700 |
20 Apr 2023 | USD | 1.44 | 1.6 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 4,332,100 |
19 Apr 2023 | USD | 1.5 | 1.53 | 1.41 | 1.46 | 1.46 | -0.1 (-6.41%) | 2,292,100 |
18 Apr 2023 | USD | 1.54 | 1.61 | 1.48 | 1.56 | 1.56 | +0.12 (+8.33%) | 4,828,500 |
17 Apr 2023 | USD | 1.35 | 1.5 | 1.3 | 1.44 | 1.44 | 0.0 (0.0%) | 3,882,600 |
14 Apr 2023 | USD | 1.61 | 1.61 | 1.37 | 1.44 | 1.44 | -0.08 (-5.26%) | 4,910,300 |
13 Apr 2023 | USD | 1.38 | 1.59 | 1.37 | 1.52 | 1.52 | +0.17 (+12.59%) | 4,890,400 |
12 Apr 2023 | USD | 1.5 | 1.67 | 1.25 | 1.35 | 1.35 | -0.08 (-5.59%) | 6,499,700 |
11 Apr 2023 | USD | 1.22 | 1.5 | 1.16 | 1.43 | 1.43 | +0.27 (+23.28%) | 8,951,100 |
10 Apr 2023 | USD | 1 | 1.19 | 0.99 | 1.16 | 1.16 | +0.16 (+16.00%) | 4,492,000 |
6 Apr 2023 | USD | 0.92 | 1 | 0.88 | 1 | 1 | +0.06 (+6.38%) | 2,385,400 |
5 Apr 2023 | USD | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,590,100 |
4 Apr 2023 | USD | 1.03 | 1.04 | 0.92 | 0.96 | 0.96 | -0.07 (-6.80%) | 1,822,500 |
3 Apr 2023 | USD | 0.95 | 1.04 | 0.88 | 1.03 | 1.03 | +0.09 (+9.57%) | 3,984,300 |
31 Mar 2023 | USD | 0.8 | 0.96 | 0.79 | 0.94 | 0.94 | +0.15 (+18.99%) | 5,902,800 |
30 Mar 2023 | USD | 0.79 | 0.8 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,922,300 |
29 Mar 2023 | USD | 0.78 | 0.8 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,518,400 |
28 Mar 2023 | USD | 0.76 | 0.78 | 0.7 | 0.76 | 0.76 | 0.0 (0.0%) | 1,096,300 |
27 Mar 2023 | USD | 0.78 | 0.78 | 0.71 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,330,600 |
24 Mar 2023 | USD | 0.8 | 0.81 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,137,300 |
23 Mar 2023 | USD | 0.75 | 0.81 | 0.73 | 0.79 | 0.79 | +0.05 (+6.76%) | 2,280,900 |
22 Mar 2023 | USD | 0.75 | 0.82 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 5,964,100 |
21 Mar 2023 | USD | 0.65 | 0.76 | 0.65 | 0.74 | 0.74 | +0.1 (+15.63%) | 6,195,300 |
20 Mar 2023 | USD | 0.66 | 0.66 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 6,296,400 |
17 Mar 2023 | USD | 0.57 | 0.64 | 0.54 | 0.61 | 0.61 | +0.07 (+12.96%) | 10,433,700 |
16 Mar 2023 | USD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 2,263,300 |
15 Mar 2023 | USD | 0.61 | 0.61 | 0.54 | 0.56 | 0.56 | -0.05 (-8.20%) | 2,315,800 |
14 Mar 2023 | USD | 0.65 | 0.68 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 2,096,000 |
13 Mar 2023 | USD | 0.61 | 0.64 | 0.55 | 0.64 | 0.64 | +0.06 (+10.34%) | 2,977,600 |