Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.22 | 1.22 | 1.135 | 1.17 | 23.4 | -0.03 (-2.50%) | 1,678,600 |
24 Apr 2023 | USD | 1.26 | 1.26 | 1.17 | 1.2 | 24 | -0.1 (-7.69%) | 1,475,800 |
21 Apr 2023 | USD | 1.26 | 1.31 | 1.25 | 1.3 | 26 | +0.04 (+3.17%) | 458,500 |
20 Apr 2023 | USD | 1.25 | 1.29 | 1.23 | 1.26 | 25.2 | -0.03 (-2.33%) | 985,100 |
19 Apr 2023 | USD | 1.29 | 1.34 | 1.26 | 1.29 | 25.8 | +0.01 (+0.78%) | 1,185,000 |
18 Apr 2023 | USD | 1.28 | 1.305 | 1.225 | 1.28 | 25.6 | +0.02 (+1.59%) | 789,800 |
17 Apr 2023 | USD | 1.25 | 1.275 | 1.2 | 1.26 | 25.2 | +0.03 (+2.44%) | 705,000 |
14 Apr 2023 | USD | 1.26 | 1.29 | 1.22 | 1.23 | 24.6 | -0.01 (-0.81%) | 745,100 |
13 Apr 2023 | USD | 1.25 | 1.295 | 1.23 | 1.24 | 24.8 | +0.01 (+0.81%) | 1,348,000 |
12 Apr 2023 | USD | 1.28 | 1.315 | 1.23 | 1.23 | 24.6 | -0.05 (-3.91%) | 810,200 |
11 Apr 2023 | USD | 1.24 | 1.32 | 1.24 | 1.28 | 25.6 | +0.07 (+5.79%) | 2,241,700 |
10 Apr 2023 | USD | 1.19 | 1.23 | 1.139 | 1.21 | 24.2 | +0.06 (+5.22%) | 1,058,200 |
6 Apr 2023 | USD | 1.11 | 1.19 | 1.105 | 1.15 | 23 | +0.03 (+2.68%) | 919,700 |
5 Apr 2023 | USD | 1.18 | 1.18 | 1.11 | 1.12 | 22.4 | -0.04 (-3.45%) | 1,037,100 |
4 Apr 2023 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 23.2 | -0.01 (-0.85%) | 1,188,700 |
3 Apr 2023 | USD | 1.21 | 1.215 | 1.14 | 1.17 | 23.4 | -0.03 (-2.50%) | 1,136,600 |
31 Mar 2023 | USD | 1.2 | 1.23 | 1.16 | 1.2 | 24 | +0.01 (+0.84%) | 998,300 |
30 Mar 2023 | USD | 1.27 | 1.275 | 1.16 | 1.19 | 23.8 | -0.06 (-4.80%) | 1,726,000 |
29 Mar 2023 | USD | 1.3 | 1.309 | 1.22 | 1.25 | 25 | -0.01 (-0.79%) | 1,772,000 |
28 Mar 2023 | USD | 1.24 | 1.33 | 1.237 | 1.26 | 25.2 | +0.03 (+2.44%) | 2,007,900 |
27 Mar 2023 | USD | 1.16 | 1.25 | 1.145 | 1.23 | 24.6 | +0.07 (+6.03%) | 2,307,800 |
24 Mar 2023 | USD | 1.15 | 1.18 | 1.125 | 1.16 | 23.2 | +0.01 (+0.87%) | 1,703,200 |
23 Mar 2023 | USD | 1.15 | 1.22 | 1.12 | 1.15 | 23 | +0.02 (+1.77%) | 1,927,300 |
22 Mar 2023 | USD | 1.16 | 1.22 | 1.11 | 1.13 | 22.6 | -0.02 (-1.74%) | 2,078,600 |
21 Mar 2023 | USD | 1.07 | 1.18 | 1.07 | 1.15 | 23 | +0.08 (+7.48%) | 3,439,200 |
20 Mar 2023 | USD | 1.1 | 1.103 | 1.04 | 1.07 | 21.4 | -0.01 (-0.93%) | 3,252,500 |
17 Mar 2023 | USD | 1.11 | 1.14 | 1.06 | 1.08 | 21.6 | +0.02 (+1.89%) | 3,897,100 |
16 Mar 2023 | USD | 1.09 | 1.11 | 1.03 | 1.06 | 21.2 | 0.0 (0.0%) | 3,251,000 |
15 Mar 2023 | USD | 1.13 | 1.13 | 1.03 | 1.06 | 21.2 | -0.055 (-4.93%) | 5,213,100 |
14 Mar 2023 | USD | 1.23 | 1.23 | 1.1 | 1.115 | 22.3 | -0.035 (-3.04%) | 4,888,600 |