Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.1 | 1.14 | 1.099 | 1.11 | 1.11 | +0.02 (+1.83%) | 308,400 |
21 Apr 2023 | USD | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 722,700 |
20 Apr 2023 | USD | 1.05 | 1.08 | 1.025 | 1.05 | 1.05 | 0.0 (0.0%) | 602,600 |
19 Apr 2023 | USD | 1.1 | 1.11 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 677,400 |
18 Apr 2023 | USD | 1.15 | 1.2 | 1.06 | 1.1 | 1.1 | -0.07 (-5.98%) | 687,600 |
17 Apr 2023 | USD | 1.25 | 1.299 | 1.12 | 1.17 | 1.17 | -0.08 (-6.40%) | 628,100 |
14 Apr 2023 | USD | 1.28 | 1.305 | 1.16 | 1.25 | 1.25 | -0.02 (-1.57%) | 899,300 |
13 Apr 2023 | USD | 1.22 | 1.29 | 1.14 | 1.27 | 1.27 | +0.09 (+7.63%) | 739,100 |
12 Apr 2023 | USD | 1.13 | 1.22 | 1.07 | 1.18 | 1.18 | +0.04 (+3.51%) | 528,500 |
11 Apr 2023 | USD | 1.09 | 1.27 | 1.06 | 1.14 | 1.14 | +0.04 (+3.64%) | 774,900 |
10 Apr 2023 | USD | 1.04 | 1.15 | 1 | 1.1 | 1.1 | +0.07 (+6.80%) | 574,700 |
6 Apr 2023 | USD | 1.01 | 1.051 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 620,900 |
5 Apr 2023 | USD | 1.06 | 1.07 | 0.985 | 1 | 1 | -0.08 (-7.41%) | 522,100 |
4 Apr 2023 | USD | 1.01 | 1.08 | 0.95 | 1.08 | 1.08 | +0.07 (+6.93%) | 696,300 |
3 Apr 2023 | USD | 1.01 | 1.05 | 0.97 | 1.01 | 1.01 | -0.03 (-2.88%) | 535,200 |
31 Mar 2023 | USD | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 545,700 |
30 Mar 2023 | USD | 1.07 | 1.09 | 0.99 | 1.05 | 1.05 | -0.02 (-1.87%) | 504,000 |
29 Mar 2023 | USD | 1.04 | 1.105 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 695,400 |
28 Mar 2023 | USD | 1 | 1.08 | 0.95 | 1.04 | 1.04 | +0.02 (+1.96%) | 641,200 |
27 Mar 2023 | USD | 1.06 | 1.12 | 0.95 | 1.02 | 1.02 | -0.04 (-3.77%) | 583,000 |
24 Mar 2023 | USD | 0.97 | 1.08 | 0.95 | 1.06 | 1.06 | +0.05 (+4.95%) | 558,700 |
23 Mar 2023 | USD | 0.995 | 1.1 | 0.98 | 1.01 | 1.01 | +0.014 (+1.41%) | 645,500 |
22 Mar 2023 | USD | 1.14 | 1.15 | 0.996 | 0.996 | 0.996 | -0.144 (-12.63%) | 756,200 |
21 Mar 2023 | USD | 1.18 | 1.23 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 535,300 |
20 Mar 2023 | USD | 1.29 | 1.29 | 1.055 | 1.14 | 1.14 | -0.16 (-12.31%) | 608,500 |
17 Mar 2023 | USD | 1.34 | 1.41 | 1.25 | 1.3 | 1.3 | -0.09 (-6.47%) | 881,700 |
16 Mar 2023 | USD | 1.29 | 1.49 | 1.23 | 1.39 | 1.39 | -0.1 (-6.71%) | 600,900 |
15 Mar 2023 | USD | 1.45 | 1.51 | 1.31 | 1.49 | 1.49 | +0.03 (+2.05%) | 405,800 |
14 Mar 2023 | USD | 1.56 | 1.61 | 1.42 | 1.46 | 1.46 | -0.09 (-5.81%) | 700,700 |
13 Mar 2023 | USD | 1.25 | 1.63 | 1.23 | 1.55 | 1.55 | +0.24 (+18.32%) | 623,900 |