Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.4 | 1.42 | 1.3 | 1.36 | 1.36 | -0.03 (-2.16%) | 131,700 |
21 Apr 2023 | USD | 1.39 | 1.43 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 196,500 |
20 Apr 2023 | USD | 1.4 | 1.44 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 309,800 |
19 Apr 2023 | USD | 1.3 | 1.41 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 178,500 |
18 Apr 2023 | USD | 1.4 | 1.42 | 1.22 | 1.3 | 1.3 | -0.075 (-5.45%) | 508,300 |
17 Apr 2023 | USD | 1.28 | 1.42 | 1.27 | 1.375 | 1.375 | +0.105 (+8.27%) | 457,400 |
14 Apr 2023 | USD | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | +0.08 (+6.72%) | 333,200 |
13 Apr 2023 | USD | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | +0.07 (+6.25%) | 155,300 |
12 Apr 2023 | USD | 1.11 | 1.189 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 127,500 |
11 Apr 2023 | USD | 1.12 | 1.15 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 134,100 |
10 Apr 2023 | USD | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 162,400 |
6 Apr 2023 | USD | 1.14 | 1.2 | 1.086 | 1.17 | 1.17 | +0.05 (+4.46%) | 362,700 |
5 Apr 2023 | USD | 1.1 | 1.13 | 1.05 | 1.12 | 1.12 | +0.02 (+1.82%) | 170,400 |
4 Apr 2023 | USD | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 232,000 |
3 Apr 2023 | USD | 1.15 | 1.16 | 1.01 | 1.06 | 1.06 | -0.08 (-7.02%) | 498,100 |
31 Mar 2023 | USD | 1.18 | 1.22 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 514,000 |
30 Mar 2023 | USD | 1.03 | 1.15 | 1 | 1.15 | 1.15 | +0.15 (+15.00%) | 617,700 |
29 Mar 2023 | USD | 0.92 | 1.02 | 0.902 | 1 | 1 | +0.104 (+11.61%) | 513,900 |
28 Mar 2023 | USD | 0.85 | 0.914 | 0.822 | 0.896 | 0.896 | +0.036 (+4.19%) | 162,500 |
27 Mar 2023 | USD | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 105,000 |
24 Mar 2023 | USD | 0.83 | 0.84 | 0.795 | 0.84 | 0.84 | +0.02 (+2.44%) | 151,000 |
23 Mar 2023 | USD | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 167,800 |
22 Mar 2023 | USD | 0.82 | 0.83 | 0.782 | 0.82 | 0.82 | +0.01 (+1.23%) | 176,500 |
21 Mar 2023 | USD | 0.81 | 0.82 | 0.781 | 0.81 | 0.81 | +0.018 (+2.27%) | 157,700 |
20 Mar 2023 | USD | 0.8 | 0.81 | 0.77 | 0.792 | 0.792 | +0.014 (+1.80%) | 163,400 |
17 Mar 2023 | USD | 0.762 | 0.797 | 0.748 | 0.778 | 0.778 | +0.02 (+2.64%) | 189,400 |
16 Mar 2023 | USD | 0.766 | 0.77 | 0.73 | 0.758 | 0.758 | +0.033 (+4.55%) | 152,200 |
15 Mar 2023 | USD | 0.766 | 0.77 | 0.72 | 0.725 | 0.725 | -0.03 (-3.97%) | 338,700 |
14 Mar 2023 | USD | 0.831 | 0.835 | 0.75 | 0.755 | 0.755 | -0.031 (-3.94%) | 414,400 |
13 Mar 2023 | USD | 0.77 | 0.824 | 0.77 | 0.786 | 0.786 | -0.008 (-1.01%) | 167,300 |