Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 1.114 | 1.135 | 1.01 | 1.03 | 5.15 | -0.07 (-6.36%) | 75,900 |
19 Apr 2023 | USD | 1.102 | 1.136 | 1.06 | 1.1 | 5.5 | -0.01 (-0.90%) | 15,900 |
18 Apr 2023 | USD | 1.11 | 1.15 | 1.01 | 1.11 | 5.55 | -0.01 (-0.89%) | 62,900 |
17 Apr 2023 | USD | 1.17 | 1.222 | 1.1 | 1.12 | 5.6 | +0.02 (+1.82%) | 89,100 |
14 Apr 2023 | USD | 0.97 | 1.141 | 0.96 | 1.1 | 5.5 | +0.132 (+13.64%) | 243,100 |
13 Apr 2023 | USD | 0.86 | 1.03 | 0.86 | 0.968 | 4.84 | +0.106 (+12.30%) | 78,500 |
12 Apr 2023 | USD | 0.93 | 0.93 | 0.851 | 0.862 | 4.31 | -0.048 (-5.27%) | 30,500 |
11 Apr 2023 | USD | 0.96 | 0.96 | 0.9 | 0.91 | 4.55 | 0.0 (0.0%) | 23,600 |
10 Apr 2023 | USD | 0.959 | 1.01 | 0.855 | 0.91 | 4.55 | -0.031 (-3.29%) | 33,300 |
6 Apr 2023 | USD | 0.88 | 1.03 | 0.85 | 0.941 | 4.705 | +0.041 (+4.56%) | 151,300 |
5 Apr 2023 | USD | 1.08 | 1.08 | 0.832 | 0.9 | 4.5 | -0.18 (-16.67%) | 159,700 |
4 Apr 2023 | USD | 1.11 | 1.135 | 1.05 | 1.08 | 5.4 | -0.06 (-5.26%) | 43,400 |
3 Apr 2023 | USD | 1.26 | 1.26 | 1.095 | 1.14 | 5.7 | -0.16 (-12.31%) | 162,600 |
31 Mar 2023 | USD | 1.43 | 1.43 | 1.24 | 1.3 | 6.5 | -0.15 (-10.34%) | 56,300 |
30 Mar 2023 | USD | 1.43 | 1.505 | 1.41 | 1.45 | 7.25 | 0.0 (0.0%) | 38,100 |
29 Mar 2023 | USD | 1.44 | 1.59 | 1.42 | 1.45 | 7.25 | -0.03 (-2.03%) | 75,200 |
28 Mar 2023 | USD | 1.56 | 1.58 | 1.48 | 1.48 | 7.4 | -0.08 (-5.13%) | 54,600 |
27 Mar 2023 | USD | 1.69 | 1.7 | 1.51 | 1.56 | 7.8 | -0.11 (-6.59%) | 95,400 |
24 Mar 2023 | USD | 1.68 | 1.758 | 1.56 | 1.67 | 8.35 | -0.01 (-0.60%) | 47,400 |
23 Mar 2023 | USD | 1.78 | 1.82 | 1.67 | 1.68 | 8.4 | -0.07 (-4.00%) | 43,600 |
22 Mar 2023 | USD | 1.83 | 1.83 | 1.68 | 1.75 | 8.75 | -0.14 (-7.41%) | 84,300 |
21 Mar 2023 | USD | 1.81 | 1.93 | 1.66 | 1.89 | 9.45 | +0.14 (+8.00%) | 189,300 |
20 Mar 2023 | USD | 1.61 | 2 | 1.61 | 1.75 | 8.75 | +0.16 (+10.06%) | 606,500 |
17 Mar 2023 | USD | 1.77 | 1.78 | 1.57 | 1.59 | 7.95 | -0.01 (-0.63%) | 107,000 |
16 Mar 2023 | USD | 1.6 | 1.629 | 1.53 | 1.6 | 8 | -0.05 (-3.03%) | 27,600 |
15 Mar 2023 | USD | 1.74 | 1.74 | 1.588 | 1.65 | 8.25 | -0.06 (-3.51%) | 11,300 |
14 Mar 2023 | USD | 1.6 | 1.76 | 1.6 | 1.71 | 8.55 | +0.07 (+4.27%) | 51,700 |
13 Mar 2023 | USD | 1.76 | 1.76 | 1.53 | 1.64 | 8.2 | -0.1 (-5.75%) | 37,600 |
10 Mar 2023 | USD | 1.7 | 1.78 | 1.61 | 1.74 | 8.7 | -0.04 (-2.25%) | 106,300 |
9 Mar 2023 | USD | 1.79 | 1.82 | 1.74 | 1.78 | 8.9 | +0.03 (+1.71%) | 24,900 |