Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2023 | USD | 1.14 | 1.17 | 1.111 | 1.16 | 6.96 | +0.01 (+0.87%) | 2,231,300 |
20 Apr 2023 | USD | 1.18 | 1.18 | 1.13 | 1.15 | 6.9 | -0.03 (-2.54%) | 2,163,200 |
19 Apr 2023 | USD | 1.19 | 1.2 | 1.16 | 1.18 | 7.08 | -0.02 (-1.67%) | 1,431,300 |
18 Apr 2023 | USD | 1.19 | 1.21 | 1.18 | 1.2 | 7.2 | 0.0 (0.0%) | 1,603,200 |
17 Apr 2023 | USD | 1.21 | 1.23 | 1.18 | 1.2 | 7.2 | 0.0 (0.0%) | 3,690,800 |
14 Apr 2023 | USD | 1.2 | 1.22 | 1.18 | 1.2 | 7.2 | -0.01 (-0.83%) | 1,966,300 |
13 Apr 2023 | USD | 1.31 | 1.355 | 1.18 | 1.21 | 7.26 | +0.02 (+1.68%) | 12,691,900 |
12 Apr 2023 | USD | 1.25 | 1.27 | 1.17 | 1.19 | 7.14 | -0.07 (-5.56%) | 2,763,700 |
11 Apr 2023 | USD | 1.32 | 1.35 | 1.25 | 1.26 | 7.56 | -0.03 (-2.33%) | 1,840,300 |
10 Apr 2023 | USD | 1.27 | 1.29 | 1.24 | 1.29 | 7.74 | +0.01 (+0.78%) | 1,209,800 |
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 |