Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1 | 1 | 0.99 | 0.99 | 19.8 | +0.02 (+2.06%) | 23,600 |
28 Apr 2023 | USD | 0.98 | 1 | 0.97 | 0.97 | 19.4 | -0.03 (-3%) | 92,800 |
27 Apr 2023 | USD | 0.98 | 1 | 0.97 | 1 | 20 | +0.02 (+2.04%) | 47,800 |
26 Apr 2023 | USD | 1 | 1.02 | 0.98 | 0.98 | 19.6 | -0.01 (-1.01%) | 42,900 |
25 Apr 2023 | USD | 1.01 | 1.04 | 0.99 | 0.99 | 19.8 | -0.05 (-4.81%) | 71,800 |
24 Apr 2023 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 20.8 | +0.01 (+0.97%) | 13,700 |
21 Apr 2023 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 20.6 | -0.01 (-0.96%) | 8,100 |
20 Apr 2023 | USD | 1.01 | 1.04 | 1.01 | 1.04 | 20.8 | +0.02 (+1.96%) | 22,900 |
19 Apr 2023 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 20.4 | -0.02 (-1.92%) | 14,800 |
18 Apr 2023 | USD | 1.01 | 1.06 | 1.01 | 1.04 | 20.8 | +0.01 (+0.97%) | 37,100 |
17 Apr 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 20.6 | -0.02 (-1.90%) | 55,700 |
14 Apr 2023 | USD | 1.04 | 1.05 | 1.03 | 1.05 | 21 | +0.02 (+1.94%) | 24,100 |
13 Apr 2023 | USD | 1.07 | 1.07 | 1.03 | 1.03 | 20.6 | -0.04 (-3.74%) | 29,700 |
12 Apr 2023 | USD | 1.08 | 1.08 | 1.04 | 1.07 | 21.4 | +0.01 (+0.94%) | 30,400 |
11 Apr 2023 | USD | 1.08 | 1.09 | 1.02 | 1.06 | 21.2 | -0.01 (-0.93%) | 98,100 |
10 Apr 2023 | USD | 1.11 | 1.11 | 1.06 | 1.07 | 21.4 | +0.04 (+3.88%) | 80,100 |
6 Apr 2023 | USD | 1.09 | 1.1 | 1 | 1.03 | 20.6 | -0.05 (-4.63%) | 73,800 |
5 Apr 2023 | USD | 1.1 | 1.1 | 1.08 | 1.08 | 21.6 | -0.02 (-1.82%) | 14,100 |
4 Apr 2023 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 22 | -0.01 (-0.90%) | 22,000 |
3 Apr 2023 | USD | 1.09 | 1.14 | 1.09 | 1.11 | 22.2 | -0.02 (-1.77%) | 21,200 |
31 Mar 2023 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 22.6 | -0.02 (-1.74%) | 61,300 |
30 Mar 2023 | USD | 1.16 | 1.16 | 1.12 | 1.15 | 23 | +0.03 (+2.68%) | 32,800 |
29 Mar 2023 | USD | 1.14 | 1.17 | 1.12 | 1.12 | 22.4 | +0.02 (+1.82%) | 344,900 |
28 Mar 2023 | USD | 1.12 | 1.12 | 1.09 | 1.1 | 22 | 0.0 (0.0%) | 8,400 |
27 Mar 2023 | USD | 1.06 | 1.15 | 1.05 | 1.1 | 22 | +0.04 (+3.77%) | 40,900 |
24 Mar 2023 | USD | 1.07 | 1.11 | 1.02 | 1.06 | 21.2 | -0.02 (-1.85%) | 33,200 |
23 Mar 2023 | USD | 1.15 | 1.15 | 1.07 | 1.08 | 21.6 | -0.07 (-6.09%) | 33,800 |
22 Mar 2023 | USD | 1.04 | 1.16 | 1.04 | 1.15 | 23 | +0.11 (+10.58%) | 157,100 |
21 Mar 2023 | USD | 1.05 | 1.1 | 1.02 | 1.04 | 20.8 | -0.01 (-0.95%) | 88,700 |
20 Mar 2023 | USD | 1.09 | 1.12 | 1.05 | 1.05 | 21 | -0.04 (-3.67%) | 42,400 |