Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.05 | 1.36 | 1.05 | 1.33 | 1.33 | +0.211 (+18.86%) | 151,500 |
28 Apr 2023 | USD | 1.09 | 1.15 | 1.037 | 1.119 | 1.119 | +0.039 (+3.61%) | 16,600 |
27 Apr 2023 | USD | 1.088 | 1.18 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 67,300 |
26 Apr 2023 | USD | 1.15 | 1.173 | 1.023 | 1.06 | 1.06 | -0.07 (-6.19%) | 29,100 |
25 Apr 2023 | USD | 1.06 | 1.155 | 1.04 | 1.13 | 1.13 | +0.05 (+4.63%) | 37,800 |
24 Apr 2023 | USD | 1.16 | 1.21 | 1.03 | 1.08 | 1.08 | -0.1 (-8.47%) | 45,900 |
21 Apr 2023 | USD | 1.07 | 1.2 | 1.07 | 1.18 | 1.18 | +0.083 (+7.57%) | 57,700 |
20 Apr 2023 | USD | 1.09 | 1.15 | 1.04 | 1.097 | 1.097 | -0.013 (-1.17%) | 62,300 |
19 Apr 2023 | USD | 1.08 | 1.16 | 1.04 | 1.11 | 1.11 | +0.02 (+1.83%) | 69,100 |
18 Apr 2023 | USD | 1.28 | 1.31 | 1.01 | 1.09 | 1.09 | -0.159 (-12.73%) | 63,000 |
17 Apr 2023 | USD | 1.34 | 1.38 | 1.23 | 1.249 | 1.249 | -0.091 (-6.79%) | 86,000 |
14 Apr 2023 | USD | 1.33 | 1.43 | 1.29 | 1.34 | 1.34 | +0.09 (+7.20%) | 66,700 |
13 Apr 2023 | USD | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 42,700 |
12 Apr 2023 | USD | 1.27 | 1.37 | 1.24 | 1.29 | 1.29 | -0.05 (-3.73%) | 57,400 |
11 Apr 2023 | USD | 1.35 | 1.4 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 46,800 |
10 Apr 2023 | USD | 1.29 | 1.4 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 33,400 |
6 Apr 2023 | USD | 1.18 | 1.35 | 1.18 | 1.35 | 1.35 | +0.168 (+14.21%) | 35,500 |
5 Apr 2023 | USD | 1.22 | 1.29 | 1.18 | 1.182 | 1.182 | -0.068 (-5.44%) | 12,800 |
4 Apr 2023 | USD | 1.39 | 1.39 | 1.21 | 1.25 | 1.25 | -0.05 (-3.85%) | 48,400 |
3 Apr 2023 | USD | 1.33 | 1.38 | 1.284 | 1.3 | 1.3 | +0.01 (+0.78%) | 64,600 |
31 Mar 2023 | USD | 1.14 | 1.29 | 1.14 | 1.29 | 1.29 | +0.11 (+9.32%) | 67,500 |
30 Mar 2023 | USD | 1.03 | 1.27 | 1.03 | 1.18 | 1.18 | +0.16 (+15.69%) | 138,700 |
29 Mar 2023 | USD | 1.08 | 1.096 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 265,400 |
28 Mar 2023 | USD | 1.06 | 1.1 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 57,700 |
27 Mar 2023 | USD | 1.17 | 1.17 | 1.03 | 1.1 | 1.1 | +0.015 (+1.38%) | 45,900 |
24 Mar 2023 | USD | 1.03 | 1.11 | 1.02 | 1.085 | 1.085 | +0.025 (+2.36%) | 67,700 |
23 Mar 2023 | USD | 1.13 | 1.17 | 1.021 | 1.06 | 1.06 | -0.06 (-5.36%) | 49,500 |
22 Mar 2023 | USD | 1.12 | 1.21 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 39,700 |
21 Mar 2023 | USD | 1.21 | 1.219 | 1.12 | 1.16 | 1.16 | -0.1 (-7.94%) | 28,000 |
20 Mar 2023 | USD | 1.11 | 1.28 | 1.11 | 1.26 | 1.26 | +0.02 (+1.61%) | 7,700 |