Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.13 | 1.17 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 33,700 |
21 Apr 2023 | USD | 1.1 | 1.15 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 16,900 |
20 Apr 2023 | USD | 1.09 | 1.118 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 13,200 |
19 Apr 2023 | USD | 1.1 | 1.12 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 12,800 |
18 Apr 2023 | USD | 1.11 | 1.15 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 22,700 |
17 Apr 2023 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 34,800 |
14 Apr 2023 | USD | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | +0.007 (+0.62%) | 35,700 |
13 Apr 2023 | USD | 1.12 | 1.16 | 1.12 | 1.133 | 1.133 | -0.013 (-1.13%) | 20,100 |
12 Apr 2023 | USD | 1.139 | 1.176 | 1.119 | 1.146 | 1.146 | +0.016 (+1.42%) | 39,900 |
11 Apr 2023 | USD | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 19,400 |
10 Apr 2023 | USD | 1.14 | 1.158 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 36,400 |
6 Apr 2023 | USD | 1.13 | 1.188 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 16,600 |
5 Apr 2023 | USD | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 22,200 |
4 Apr 2023 | USD | 1.18 | 1.221 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 74,100 |
3 Apr 2023 | USD | 1.2 | 1.23 | 1.18 | 1.19 | 1.19 | -0.015 (-1.24%) | 10,800 |
31 Mar 2023 | USD | 1.17 | 1.21 | 1.16 | 1.205 | 1.205 | +0.015 (+1.26%) | 67,200 |
30 Mar 2023 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 83,200 |
29 Mar 2023 | USD | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 21,700 |
28 Mar 2023 | USD | 1.13 | 1.22 | 1.13 | 1.14 | 1.14 | -0.005 (-0.44%) | 30,700 |
27 Mar 2023 | USD | 1.15 | 1.17 | 1.145 | 1.145 | 1.145 | -0.015 (-1.29%) | 8,800 |
24 Mar 2023 | USD | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 20,100 |
23 Mar 2023 | USD | 1.12 | 1.214 | 1.1 | 1.17 | 1.17 | +0.015 (+1.30%) | 24,300 |
22 Mar 2023 | USD | 1.17 | 1.199 | 1.132 | 1.155 | 1.155 | -0.015 (-1.28%) | 84,800 |
21 Mar 2023 | USD | 1.18 | 1.198 | 1.152 | 1.17 | 1.17 | +0.01 (+0.86%) | 48,400 |
20 Mar 2023 | USD | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 41,400 |
17 Mar 2023 | USD | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 90,200 |
16 Mar 2023 | USD | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | +0.07 (+5.98%) | 62,400 |
15 Mar 2023 | USD | 1.24 | 1.24 | 1.13 | 1.17 | 1.17 | -0.11 (-8.59%) | 95,500 |
14 Mar 2023 | USD | 1.28 | 1.32 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 66,600 |
13 Mar 2023 | USD | 1.28 | 1.3 | 1.19 | 1.25 | 1.25 | -0.07 (-5.30%) | 27,700 |