Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.4 | 1.48 | 1.31 | 1.46 | 1.46 | +0.11 (+8.15%) | 445,300 |
14 Apr 2023 | USD | 1.4 | 1.45 | 1.31 | 1.35 | 1.35 | -0.14 (-9.40%) | 516,600 |
13 Apr 2023 | USD | 1.57 | 1.62 | 1.38 | 1.49 | 1.49 | -0.12 (-7.45%) | 824,900 |
12 Apr 2023 | USD | 1.94 | 1.95 | 1.5 | 1.61 | 1.61 | -0.38 (-19.10%) | 3,367,300 |
11 Apr 2023 | USD | 2.56 | 2.7 | 1.98 | 1.99 | 1.99 | +0.34 (+20.61%) | 29,041,900 |
10 Apr 2023 | USD | 1.64 | 1.73 | 1.55 | 1.65 | 1.65 | +0.03 (+1.85%) | 42,000 |
6 Apr 2023 | USD | 1.56 | 1.645 | 1.46 | 1.62 | 1.62 | +0.04 (+2.53%) | 31,400 |
5 Apr 2023 | USD | 1.62 | 1.62 | 1.48 | 1.58 | 1.58 | -0.02 (-1.25%) | 20,400 |
4 Apr 2023 | USD | 1.45 | 1.65 | 1.4 | 1.6 | 1.6 | +0.14 (+9.59%) | 52,100 |
3 Apr 2023 | USD | 1.5 | 1.5 | 1.38 | 1.46 | 1.46 | 0.0 (0.0%) | 67,000 |
31 Mar 2023 | USD | 1.39 | 1.54 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 72,200 |
30 Mar 2023 | USD | 1.33 | 1.46 | 1.33 | 1.43 | 1.43 | +0.07 (+5.15%) | 56,800 |
29 Mar 2023 | USD | 1.389 | 1.4 | 1.29 | 1.36 | 1.36 | +0.03 (+2.26%) | 17,300 |
28 Mar 2023 | USD | 1.42 | 1.43 | 1.3 | 1.33 | 1.33 | -0.1 (-6.99%) | 48,700 |
27 Mar 2023 | USD | 1.51 | 1.51 | 1.38 | 1.43 | 1.43 | -0.06 (-4.03%) | 60,900 |
24 Mar 2023 | USD | 1.31 | 1.67 | 1.3 | 1.49 | 1.49 | +0.17 (+12.88%) | 283,900 |
23 Mar 2023 | USD | 1.29 | 1.39 | 1.15 | 1.32 | 1.32 | +0.22 (+20%) | 180,600 |
22 Mar 2023 | USD | 1.07 | 1.23 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 91,200 |
21 Mar 2023 | USD | 1 | 1.085 | 0.98 | 1.07 | 1.07 | +0.09 (+9.18%) | 157,700 |
20 Mar 2023 | USD | 1.25 | 1.25 | 0.96 | 0.98 | 0.98 | -0.27 (-21.60%) | 220,100 |
17 Mar 2023 | USD | 1.75 | 1.83 | 1.24 | 1.25 | 1.25 | -0.5 (-28.57%) | 423,200 |
16 Mar 2023 | USD | 2.118 | 2.269 | 1.75 | 1.75 | 1.75 | -0.52 (-22.91%) | 103,800 |
15 Mar 2023 | USD | 2.4 | 2.444 | 2.15 | 2.27 | 2.27 | +0.12 (+5.58%) | 89,600 |
14 Mar 2023 | USD | 2.35 | 2.535 | 2.14 | 2.15 | 2.15 | -0.11 (-4.87%) | 35,900 |
13 Mar 2023 | USD | 2.47 | 2.6 | 2.25 | 2.26 | 2.26 | -0.23 (-9.24%) | 41,500 |
10 Mar 2023 | USD | 2.5 | 2.58 | 2.05 | 2.49 | 2.49 | -0.06 (-2.35%) | 71,800 |
9 Mar 2023 | USD | 2.735 | 2.735 | 2.55 | 2.55 | 2.55 | -0.19 (-6.93%) | 20,600 |
8 Mar 2023 | USD | 2.83 | 2.83 | 2.67 | 2.74 | 2.74 | -0.06 (-2.14%) | 9,200 |
7 Mar 2023 | USD | 2.72 | 2.83 | 2.66 | 2.8 | 2.8 | 0.0 (0.0%) | 24,400 |
6 Mar 2023 | USD | 2.645 | 2.84 | 2.62 | 2.8 | 2.8 | +0.13 (+4.87%) | 53,200 |