Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2023 | USD | 1.2 | 1.32 | 1.2 | 1.28 | 1.28 | +0.05 (+4.07%) | 29,800 |
27 Apr 2023 | USD | 1.18 | 1.252 | 1.16 | 1.23 | 1.23 | +0.07 (+6.03%) | 58,500 |
26 Apr 2023 | USD | 1.15 | 1.23 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 131,800 |
25 Apr 2023 | USD | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 48,900 |
24 Apr 2023 | USD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.055 (-4.21%) | 56,600 |
21 Apr 2023 | USD | 1.43 | 1.43 | 1.28 | 1.305 | 1.305 | -0.135 (-9.38%) | 73,300 |
20 Apr 2023 | USD | 1.46 | 1.48 | 1.38 | 1.44 | 1.44 | -0.02 (-1.37%) | 33,000 |
19 Apr 2023 | USD | 1.54 | 1.57 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 68,200 |
18 Apr 2023 | USD | 1.32 | 1.64 | 1.295 | 1.52 | 1.52 | +0.25 (+19.69%) | 284,700 |
17 Apr 2023 | USD | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 62,700 |
14 Apr 2023 | USD | 1.31 | 1.325 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 57,300 |
13 Apr 2023 | USD | 1.21 | 1.34 | 1.19 | 1.3 | 1.3 | +0.09 (+7.44%) | 69,900 |
12 Apr 2023 | USD | 1.2 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 24,100 |
11 Apr 2023 | USD | 1.14 | 1.21 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 38,300 |
10 Apr 2023 | USD | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 67,300 |
6 Apr 2023 | USD | 1.21 | 1.27 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 39,700 |
5 Apr 2023 | USD | 1.243 | 1.32 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 44,800 |
4 Apr 2023 | USD | 1.24 | 1.27 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 32,200 |
3 Apr 2023 | USD | 1.3 | 1.385 | 1.22 | 1.25 | 1.25 | -0.08 (-6.02%) | 52,700 |
31 Mar 2023 | USD | 1.37 | 1.399 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 47,700 |
30 Mar 2023 | USD | 1.23 | 1.4 | 1.2 | 1.37 | 1.37 | +0.14 (+11.38%) | 80,100 |
29 Mar 2023 | USD | 1.2 | 1.23 | 1.15 | 1.23 | 1.23 | +0.06 (+5.13%) | 48,000 |
28 Mar 2023 | USD | 1.22 | 1.26 | 1.13 | 1.17 | 1.17 | -0.05 (-4.10%) | 114,300 |
27 Mar 2023 | USD | 1.4 | 1.4 | 1.184 | 1.22 | 1.22 | -0.17 (-12.23%) | 117,500 |
24 Mar 2023 | USD | 1.42 | 1.42 | 1.28 | 1.39 | 1.39 | +0.09 (+6.92%) | 140,000 |
23 Mar 2023 | USD | 1.09 | 1.33 | 1.06 | 1.3 | 1.3 | +0.24 (+22.64%) | 153,200 |
22 Mar 2023 | USD | 1.03 | 1.129 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 109,800 |
21 Mar 2023 | USD | 1.3 | 1.31 | 0.98 | 1.02 | 1.02 | -0.24 (-19.05%) | 884,700 |
20 Mar 2023 | USD | 1.66 | 1.66 | 1.24 | 1.26 | 1.26 | -0.5 (-28.41%) | 457,900 |
17 Mar 2023 | USD | 1.83 | 1.87 | 1.73 | 1.76 | 1.76 | -0.09 (-4.86%) | 72,100 |