Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.942 | 0.993 | 0.912 | 0.95 | 0.95 | -0.019 (-1.96%) | 65,500 |
28 Apr 2023 | USD | 0.96 | 0.986 | 0.912 | 0.969 | 0.969 | +0.009 (+0.94%) | 32,900 |
27 Apr 2023 | USD | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | -0.009 (-0.93%) | 43,200 |
26 Apr 2023 | USD | 1 | 1.04 | 0.9 | 0.969 | 0.969 | -0.031 (-3.10%) | 97,000 |
25 Apr 2023 | USD | 0.95 | 1.03 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 43,900 |
24 Apr 2023 | USD | 1.05 | 1.08 | 0.946 | 0.97 | 0.97 | -0.11 (-10.19%) | 95,300 |
21 Apr 2023 | USD | 1.08 | 1.08 | 1 | 1.08 | 1.08 | +0.01 (+0.93%) | 115,100 |
20 Apr 2023 | USD | 1.09 | 1.1 | 1.01 | 1.07 | 1.07 | -0.01 (-0.93%) | 181,800 |
19 Apr 2023 | USD | 1.38 | 1.38 | 0.941 | 1.08 | 1.08 | -0.28 (-20.59%) | 600,700 |
18 Apr 2023 | USD | 1.39 | 1.4 | 1.28 | 1.36 | 1.36 | -0.03 (-2.16%) | 63,300 |
17 Apr 2023 | USD | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | +0.1 (+7.75%) | 73,900 |
14 Apr 2023 | USD | 1.24 | 1.3 | 1.19 | 1.29 | 1.29 | +0.09 (+7.50%) | 58,900 |
13 Apr 2023 | USD | 1.11 | 1.27 | 1.11 | 1.2 | 1.2 | +0.06 (+5.26%) | 119,500 |
12 Apr 2023 | USD | 1.2 | 1.2 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 50,400 |
11 Apr 2023 | USD | 1.1 | 1.28 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 98,000 |
10 Apr 2023 | USD | 1.12 | 1.164 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 93,000 |
6 Apr 2023 | USD | 1.08 | 1.16 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 74,500 |
5 Apr 2023 | USD | 1.09 | 1.12 | 1.02 | 1.06 | 1.06 | -0.06 (-5.36%) | 175,600 |
4 Apr 2023 | USD | 1.14 | 1.158 | 1.09 | 1.12 | 1.12 | -0.05 (-4.27%) | 26,800 |
3 Apr 2023 | USD | 1.15 | 1.18 | 1.08 | 1.17 | 1.17 | +0.05 (+4.46%) | 84,200 |
31 Mar 2023 | USD | 1.13 | 1.179 | 1.09 | 1.12 | 1.12 | -0.05 (-4.27%) | 50,700 |
30 Mar 2023 | USD | 1.11 | 1.18 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 72,900 |
29 Mar 2023 | USD | 1.07 | 1.175 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 86,000 |
28 Mar 2023 | USD | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 35,600 |
27 Mar 2023 | USD | 1.07 | 1.148 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 33,600 |
24 Mar 2023 | USD | 1.11 | 1.15 | 1.03 | 1.07 | 1.07 | -0.07 (-6.14%) | 151,000 |
23 Mar 2023 | USD | 1.16 | 1.2 | 1.07 | 1.14 | 1.14 | -0.04 (-3.39%) | 219,800 |
22 Mar 2023 | USD | 1.19 | 1.24 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 55,700 |
21 Mar 2023 | USD | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | +0.05 (+4.31%) | 128,700 |
20 Mar 2023 | USD | 1.25 | 1.28 | 1.11 | 1.16 | 1.16 | -0.08 (-6.45%) | 84,400 |