Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.09 | 1.17 | 1.04 | 1.14 | 1.14 | +0.03 (+2.70%) | 415,000 |
28 Apr 2023 | USD | 1.15 | 1.159 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 219,000 |
27 Apr 2023 | USD | 1.2 | 1.2 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 370,600 |
26 Apr 2023 | USD | 1.2 | 1.215 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 156,700 |
25 Apr 2023 | USD | 1.2 | 1.21 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 167,400 |
24 Apr 2023 | USD | 1.26 | 1.262 | 1.15 | 1.21 | 1.21 | -0.04 (-3.20%) | 327,900 |
21 Apr 2023 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 107,500 |
20 Apr 2023 | USD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 103,900 |
19 Apr 2023 | USD | 1.27 | 1.29 | 1.252 | 1.29 | 1.29 | 0.0 (0.0%) | 53,900 |
18 Apr 2023 | USD | 1.29 | 1.3 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 123,300 |
17 Apr 2023 | USD | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 160,400 |
14 Apr 2023 | USD | 1.3 | 1.3 | 1.202 | 1.27 | 1.27 | -0.03 (-2.31%) | 388,900 |
13 Apr 2023 | USD | 1.29 | 1.3 | 1.25 | 1.3 | 1.3 | +0.025 (+1.96%) | 170,100 |
12 Apr 2023 | USD | 1.28 | 1.3 | 1.24 | 1.275 | 1.275 | +0.035 (+2.82%) | 317,500 |
11 Apr 2023 | USD | 1.33 | 1.35 | 1.2 | 1.24 | 1.24 | -0.095 (-7.12%) | 794,400 |
10 Apr 2023 | USD | 1.33 | 1.34 | 1.26 | 1.335 | 1.335 | +0.005 (+0.38%) | 312,600 |
6 Apr 2023 | USD | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 167,900 |
5 Apr 2023 | USD | 1.34 | 1.4 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 250,100 |
4 Apr 2023 | USD | 1.37 | 1.38 | 1.29 | 1.36 | 1.36 | -0.03 (-2.16%) | 170,900 |
3 Apr 2023 | USD | 1.5 | 1.5 | 1.35 | 1.39 | 1.39 | -0.11 (-7.33%) | 368,600 |
31 Mar 2023 | USD | 1.45 | 1.576 | 1.44 | 1.5 | 1.5 | +0.09 (+6.38%) | 424,600 |
30 Mar 2023 | USD | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | +0.07 (+5.22%) | 216,900 |
29 Mar 2023 | USD | 1.34 | 1.35 | 1.281 | 1.34 | 1.34 | +0.01 (+0.75%) | 108,300 |
28 Mar 2023 | USD | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 105,500 |
27 Mar 2023 | USD | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 44,600 |
24 Mar 2023 | USD | 1.3 | 1.32 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 102,200 |
23 Mar 2023 | USD | 1.35 | 1.36 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 112,600 |
22 Mar 2023 | USD | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 90,700 |
21 Mar 2023 | USD | 1.27 | 1.35 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 146,200 |
20 Mar 2023 | USD | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -0.07 (-5.22%) | 410,600 |