Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1 | 1.03 | 0.922 | 0.942 | 4.71 | -0.05 (-5.04%) | 631,900 |
28 Apr 2023 | USD | 1.04 | 1.04 | 0.97 | 0.992 | 4.96 | -0.028 (-2.75%) | 865,100 |
27 Apr 2023 | USD | 0.97 | 1.03 | 0.95 | 1.02 | 5.1 | +0.047 (+4.83%) | 806,600 |
26 Apr 2023 | USD | 0.932 | 1.01 | 0.93 | 0.973 | 4.865 | +0.048 (+5.19%) | 606,800 |
25 Apr 2023 | USD | 0.93 | 0.94 | 0.902 | 0.925 | 4.625 | -0.023 (-2.43%) | 740,900 |
24 Apr 2023 | USD | 0.989 | 1.01 | 0.933 | 0.948 | 4.74 | -0.072 (-7.06%) | 892,100 |
21 Apr 2023 | USD | 0.991 | 1.035 | 0.966 | 1.02 | 5.1 | +0.03 (+3.03%) | 632,400 |
20 Apr 2023 | USD | 1.02 | 1.04 | 0.982 | 0.99 | 4.95 | -0.03 (-2.94%) | 815,300 |
19 Apr 2023 | USD | 1.06 | 1.09 | 1.01 | 1.02 | 5.1 | -0.04 (-3.77%) | 743,000 |
18 Apr 2023 | USD | 1.11 | 1.13 | 1.055 | 1.06 | 5.3 | -0.02 (-1.85%) | 827,300 |
17 Apr 2023 | USD | 1.08 | 1.1 | 1.04 | 1.08 | 5.4 | +0.03 (+2.86%) | 754,100 |
14 Apr 2023 | USD | 1.13 | 1.131 | 1.03 | 1.05 | 5.25 | -0.08 (-7.08%) | 947,600 |
13 Apr 2023 | USD | 0.93 | 1.17 | 0.922 | 1.13 | 5.65 | +0.21 (+22.83%) | 2,017,000 |
12 Apr 2023 | USD | 1.04 | 1.09 | 0.917 | 0.92 | 4.6 | -0.1 (-9.80%) | 2,724,200 |
11 Apr 2023 | USD | 1.03 | 1.09 | 1.01 | 1.02 | 5.1 | 0.0 (0.0%) | 819,100 |
10 Apr 2023 | USD | 1.04 | 1.05 | 1 | 1.02 | 5.1 | -0.02 (-1.92%) | 903,700 |
6 Apr 2023 | USD | 1.02 | 1.05 | 1 | 1.04 | 5.2 | +0.02 (+1.96%) | 761,600 |
5 Apr 2023 | USD | 1.12 | 1.12 | 1.01 | 1.02 | 5.1 | -0.06 (-5.56%) | 1,030,000 |
4 Apr 2023 | USD | 1.17 | 1.17 | 1.07 | 1.08 | 5.4 | -0.08 (-6.90%) | 959,700 |
3 Apr 2023 | USD | 1.19 | 1.2 | 1.12 | 1.16 | 5.8 | -0.03 (-2.52%) | 884,200 |
31 Mar 2023 | USD | 1.11 | 1.2 | 1.11 | 1.19 | 5.95 | +0.07 (+6.25%) | 902,400 |
30 Mar 2023 | USD | 1.16 | 1.22 | 1.12 | 1.12 | 5.6 | -0.02 (-1.75%) | 939,100 |
29 Mar 2023 | USD | 1.17 | 1.17 | 1.08 | 1.14 | 5.7 | 0.0 (0.0%) | 1,514,000 |
28 Mar 2023 | USD | 1.11 | 1.16 | 1.09 | 1.14 | 5.7 | +0.01 (+0.88%) | 1,385,000 |
27 Mar 2023 | USD | 1.23 | 1.23 | 1.11 | 1.13 | 5.65 | -0.05 (-4.24%) | 2,094,100 |
24 Mar 2023 | USD | 1.41 | 1.41 | 1.17 | 1.18 | 5.9 | -0.24 (-16.90%) | 3,184,000 |
23 Mar 2023 | USD | 1.42 | 1.519 | 1.35 | 1.42 | 7.1 | +0.01 (+0.71%) | 1,876,100 |
22 Mar 2023 | USD | 1.56 | 1.56 | 1.385 | 1.41 | 7.05 | -0.13 (-8.44%) | 1,534,400 |
21 Mar 2023 | USD | 1.5 | 1.57 | 1.48 | 1.54 | 7.7 | +0.07 (+4.76%) | 1,274,200 |
20 Mar 2023 | USD | 1.63 | 1.635 | 1.46 | 1.47 | 7.35 | -0.17 (-10.37%) | 1,679,700 |