Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | USD | 1.23 | 1.295 | 1.225 | 1.28 | 7.68 | +0.07 (+5.79%) | 1,077,200 |
5 Apr 2023 | USD | 1.25 | 1.26 | 1.19 | 1.21 | 7.26 | -0.06 (-4.72%) | 1,895,000 |
4 Apr 2023 | USD | 1.28 | 1.3 | 1.24 | 1.27 | 7.62 | -0.04 (-3.05%) | 2,059,400 |
3 Apr 2023 | USD | 1.26 | 1.31 | 1.26 | 1.31 | 7.86 | +0.04 (+3.15%) | 3,888,500 |
31 Mar 2023 | USD | 1.3 | 1.32 | 1.27 | 1.27 | 7.62 | -0.03 (-2.31%) | 3,987,100 |
30 Mar 2023 | USD | 1.28 | 1.32 | 1.26 | 1.3 | 7.8 | +0.04 (+3.17%) | 4,060,700 |
29 Mar 2023 | USD | 1.26 | 1.29 | 1.222 | 1.26 | 7.56 | 0.0 (0.0%) | 3,151,200 |
28 Mar 2023 | USD | 1.19 | 1.27 | 1.19 | 1.26 | 7.56 | +0.11 (+9.57%) | 3,837,600 |
27 Mar 2023 | USD | 1.21 | 1.21 | 1.14 | 1.15 | 6.9 | -0.08 (-6.50%) | 2,538,900 |
24 Mar 2023 | USD | 1.24 | 1.26 | 1.2 | 1.23 | 7.38 | -0.01 (-0.81%) | 1,852,200 |
23 Mar 2023 | USD | 1.29 | 1.31 | 1.24 | 1.24 | 7.44 | 0.0 (0.0%) | 3,678,100 |
22 Mar 2023 | USD | 1.24 | 1.33 | 1.2 | 1.24 | 7.44 | +0.05 (+4.20%) | 4,136,500 |
21 Mar 2023 | USD | 1.17 | 1.22 | 1.14 | 1.19 | 7.14 | +0.06 (+5.31%) | 3,052,400 |
20 Mar 2023 | USD | 1.16 | 1.18 | 1.12 | 1.13 | 6.78 | -0.05 (-4.24%) | 1,275,100 |
17 Mar 2023 | USD | 1.22 | 1.24 | 1.18 | 1.18 | 7.08 | +0.02 (+1.72%) | 9,711,300 |
16 Mar 2023 | USD | 1.15 | 1.19 | 1.12 | 1.16 | 6.96 | +0.01 (+0.87%) | 4,478,900 |
15 Mar 2023 | USD | 1.22 | 1.24 | 1.14 | 1.15 | 6.9 | -0.1 (-8%) | 4,390,100 |
14 Mar 2023 | USD | 1.28 | 1.305 | 1.225 | 1.25 | 7.5 | -0.07 (-5.30%) | 3,785,300 |
13 Mar 2023 | USD | 1.29 | 1.37 | 1.28 | 1.32 | 7.92 | +0.04 (+3.13%) | 2,741,500 |
10 Mar 2023 | USD | 1.31 | 1.33 | 1.25 | 1.28 | 7.68 | -0.04 (-3.03%) | 3,625,400 |
9 Mar 2023 | USD | 1.38 | 1.39 | 1.31 | 1.32 | 7.92 | -0.09 (-6.38%) | 2,590,200 |
8 Mar 2023 | USD | 1.4 | 1.41 | 1.352 | 1.41 | 8.46 | 0.0 (0.0%) | 2,534,300 |
7 Mar 2023 | USD | 1.49 | 1.51 | 1.4 | 1.41 | 8.46 | -0.12 (-7.84%) | 6,179,500 |
6 Mar 2023 | USD | 1.61 | 1.61 | 1.51 | 1.53 | 9.18 | -0.08 (-4.97%) | 2,364,100 |
3 Mar 2023 | USD | 1.57 | 1.63 | 1.55 | 1.61 | 9.66 | +0.05 (+3.21%) | 3,407,800 |
2 Mar 2023 | USD | 1.45 | 1.57 | 1.43 | 1.56 | 9.36 | +0.09 (+6.12%) | 2,636,900 |
1 Mar 2023 | USD | 1.52 | 1.535 | 1.46 | 1.47 | 8.82 | +0.04 (+2.80%) | 2,976,600 |
28 Feb 2023 | USD | 1.49 | 1.5 | 1.43 | 1.43 | 8.58 | -0.06 (-4.03%) | 1,666,400 |
27 Feb 2023 | USD | 1.52 | 1.54 | 1.48 | 1.49 | 8.94 | +0.01 (+0.68%) | 2,687,900 |
24 Feb 2023 | USD | 1.5 | 1.51 | 1.44 | 1.48 | 8.88 | -0.06 (-3.90%) | 3,829,300 |