Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.27 | 1.3 | 1.2 | 1.25 | 6.25 | -0.01 (-0.79%) | 1,422,400 |
14 Apr 2023 | USD | 1.26 | 1.31 | 1.215 | 1.26 | 6.3 | 0.0 (0.0%) | 1,568,000 |
13 Apr 2023 | USD | 1.28 | 1.3 | 1.235 | 1.26 | 6.3 | -0.02 (-1.56%) | 1,048,600 |
12 Apr 2023 | USD | 1.36 | 1.37 | 1.25 | 1.28 | 6.4 | -0.08 (-5.88%) | 1,604,500 |
11 Apr 2023 | USD | 1.39 | 1.39 | 1.33 | 1.36 | 6.8 | -0.02 (-1.45%) | 1,065,800 |
10 Apr 2023 | USD | 1.4 | 1.445 | 1.36 | 1.38 | 6.9 | -0.06 (-4.17%) | 1,339,100 |
6 Apr 2023 | USD | 1.45 | 1.46 | 1.38 | 1.44 | 7.2 | +0.02 (+1.41%) | 1,296,900 |
5 Apr 2023 | USD | 1.47 | 1.475 | 1.38 | 1.42 | 7.1 | -0.07 (-4.70%) | 1,649,900 |
4 Apr 2023 | USD | 1.47 | 1.505 | 1.43 | 1.49 | 7.45 | -0.01 (-0.67%) | 1,499,200 |
3 Apr 2023 | USD | 1.5 | 1.5 | 1.44 | 1.5 | 7.5 | +0.02 (+1.35%) | 853,600 |
31 Mar 2023 | USD | 1.5 | 1.535 | 1.47 | 1.48 | 7.4 | -0.04 (-2.63%) | 954,200 |
30 Mar 2023 | USD | 1.47 | 1.54 | 1.455 | 1.52 | 7.6 | +0.04 (+2.70%) | 1,087,900 |
29 Mar 2023 | USD | 1.45 | 1.5 | 1.412 | 1.48 | 7.4 | +0.03 (+2.07%) | 1,269,900 |
28 Mar 2023 | USD | 1.46 | 1.48 | 1.4 | 1.45 | 7.25 | +0.02 (+1.40%) | 1,303,900 |
27 Mar 2023 | USD | 1.45 | 1.49 | 1.42 | 1.43 | 7.15 | -0.07 (-4.67%) | 2,496,000 |
24 Mar 2023 | USD | 1.41 | 1.5 | 1.41 | 1.5 | 7.5 | +0.08 (+5.63%) | 1,702,800 |
23 Mar 2023 | USD | 1.42 | 1.45 | 1.405 | 1.42 | 7.1 | +0.01 (+0.71%) | 900,100 |
22 Mar 2023 | USD | 1.46 | 1.48 | 1.4 | 1.41 | 7.05 | -0.05 (-3.42%) | 1,229,800 |
21 Mar 2023 | USD | 1.45 | 1.48 | 1.41 | 1.46 | 7.3 | +0.05 (+3.55%) | 906,600 |
20 Mar 2023 | USD | 1.49 | 1.495 | 1.4 | 1.41 | 7.05 | -0.13 (-8.44%) | 1,371,100 |
17 Mar 2023 | USD | 1.5 | 1.54 | 1.45 | 1.54 | 7.7 | +0.06 (+4.05%) | 2,254,800 |
16 Mar 2023 | USD | 1.46 | 1.51 | 1.41 | 1.48 | 7.4 | +0.01 (+0.68%) | 1,878,500 |
15 Mar 2023 | USD | 1.43 | 1.48 | 1.38 | 1.47 | 7.35 | +0.04 (+2.80%) | 2,382,900 |
14 Mar 2023 | USD | 1.47 | 1.475 | 1.39 | 1.43 | 7.15 | +0.01 (+0.70%) | 1,611,800 |
13 Mar 2023 | USD | 1.53 | 1.55 | 1.37 | 1.42 | 7.1 | -0.12 (-7.79%) | 3,579,500 |
10 Mar 2023 | USD | 1.51 | 1.55 | 1.43 | 1.54 | 7.7 | +0.03 (+1.99%) | 2,257,100 |
9 Mar 2023 | USD | 1.45 | 1.56 | 1.39 | 1.51 | 7.55 | +0.06 (+4.14%) | 2,438,400 |
8 Mar 2023 | USD | 1.55 | 1.58 | 1.32 | 1.45 | 7.25 | -0.11 (-7.05%) | 3,985,400 |
7 Mar 2023 | USD | 1.5 | 1.61 | 1.46 | 1.56 | 7.8 | +0.06 (+4%) | 2,603,300 |
6 Mar 2023 | USD | 1.56 | 1.59 | 1.5 | 1.5 | 7.5 | -0.07 (-4.46%) | 1,752,000 |