Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.24 | 1.28 | 1.205 | 1.24 | 1.24 | 0.0 (0.0%) | 393,800 |
14 Apr 2023 | USD | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 409,100 |
13 Apr 2023 | USD | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 343,600 |
12 Apr 2023 | USD | 1.28 | 1.3 | 1.16 | 1.18 | 1.18 | -0.09 (-7.09%) | 696,100 |
11 Apr 2023 | USD | 1.23 | 1.31 | 1.221 | 1.27 | 1.27 | +0.04 (+3.25%) | 799,500 |
10 Apr 2023 | USD | 1.3 | 1.31 | 1.22 | 1.23 | 1.23 | -0.08 (-6.11%) | 713,100 |
6 Apr 2023 | USD | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 588,600 |
5 Apr 2023 | USD | 1.42 | 1.42 | 1.28 | 1.35 | 1.35 | -0.06 (-4.26%) | 1,174,000 |
4 Apr 2023 | USD | 1.29 | 1.43 | 1.22 | 1.41 | 1.41 | +0.13 (+10.16%) | 1,858,700 |
3 Apr 2023 | USD | 1.4 | 1.405 | 1.22 | 1.28 | 1.28 | -0.12 (-8.57%) | 1,365,500 |
31 Mar 2023 | USD | 1.36 | 1.47 | 1.34 | 1.4 | 1.4 | +0.09 (+6.87%) | 2,173,300 |
30 Mar 2023 | USD | 1.26 | 1.37 | 1.22 | 1.31 | 1.31 | +0.09 (+7.38%) | 1,884,500 |
29 Mar 2023 | USD | 1.15 | 1.23 | 1.13 | 1.22 | 1.22 | +0.05 (+4.27%) | 563,600 |
28 Mar 2023 | USD | 1.18 | 1.2 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 490,700 |
27 Mar 2023 | USD | 1.17 | 1.22 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 692,700 |
24 Mar 2023 | USD | 1.1 | 1.17 | 1.08 | 1.16 | 1.16 | +0.09 (+8.41%) | 730,100 |
23 Mar 2023 | USD | 1.07 | 1.105 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 776,600 |
22 Mar 2023 | USD | 1.14 | 1.15 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 737,200 |
21 Mar 2023 | USD | 1.21 | 1.21 | 1.06 | 1.1 | 1.1 | -0.06 (-5.17%) | 1,532,000 |
20 Mar 2023 | USD | 1.01 | 1.25 | 1 | 1.16 | 1.16 | +0.16 (+16.00%) | 2,898,600 |
17 Mar 2023 | USD | 1 | 1.06 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 3,450,700 |
16 Mar 2023 | USD | 1.02 | 1.02 | 0.959 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,686,000 |
15 Mar 2023 | USD | 1.09 | 1.09 | 0.975 | 0.99 | 0.99 | -0.1 (-9.17%) | 1,768,100 |
14 Mar 2023 | USD | 1.05 | 1.13 | 1.03 | 1.09 | 1.09 | +0.07 (+6.86%) | 1,208,700 |
13 Mar 2023 | USD | 1.14 | 1.169 | 1.01 | 1.02 | 1.02 | -0.16 (-13.56%) | 2,490,300 |
10 Mar 2023 | USD | 1.22 | 1.235 | 1.155 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,087,100 |
9 Mar 2023 | USD | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -0.07 (-5.43%) | 1,712,800 |
8 Mar 2023 | USD | 1.33 | 1.33 | 1.215 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,691,600 |
7 Mar 2023 | USD | 1.39 | 1.428 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 1,566,500 |
6 Mar 2023 | USD | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,334,800 |