Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.255 | 1.275 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 41,800 |
21 Apr 2023 | USD | 1.29 | 1.29 | 1.255 | 1.28 | 1.28 | -0.002 (-0.16%) | 35,700 |
20 Apr 2023 | USD | 1.32 | 1.32 | 1.282 | 1.282 | 1.282 | -0.013 (-1.00%) | 26,300 |
19 Apr 2023 | USD | 1.29 | 1.305 | 1.275 | 1.295 | 1.295 | +0.025 (+1.97%) | 27,700 |
18 Apr 2023 | USD | 1.28 | 1.29 | 1.265 | 1.27 | 1.27 | +0.015 (+1.20%) | 54,000 |
17 Apr 2023 | USD | 1.225 | 1.27 | 1.2201 | 1.255 | 1.255 | -0.005 (-0.40%) | 74,800 |
14 Apr 2023 | USD | 1.252 | 1.26 | 1.24 | 1.26 | 1.26 | +0.037 (+3.07%) | 96,700 |
13 Apr 2023 | USD | 1.23 | 1.23 | 1.22 | 1.2225 | 1.2225 | +0.003 (+0.20%) | 53,000 |
12 Apr 2023 | USD | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | +0.017 (+1.41%) | 89,700 |
11 Apr 2023 | USD | 1.2103 | 1.2399 | 1.2 | 1.203 | 1.203 | -0.027 (-2.20%) | 69,300 |
10 Apr 2023 | USD | 1.1601 | 1.26 | 1.1601 | 1.23 | 1.23 | -0.07 (-5.38%) | 353,100 |
6 Apr 2023 | USD | 1.285 | 1.3 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 51,300 |
5 Apr 2023 | USD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | +0.005 (+0.40%) | 49,900 |
4 Apr 2023 | USD | 1.28 | 1.2969 | 1.255 | 1.255 | 1.255 | +0.005 (+0.40%) | 39,800 |
3 Apr 2023 | USD | 1.2501 | 1.2899 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 368,000 |
31 Mar 2023 | USD | 1.2665 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 36,200 |
30 Mar 2023 | USD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 46,000 |
29 Mar 2023 | USD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.046 (+3.79%) | 137,900 |
28 Mar 2023 | USD | 1.223 | 1.223 | 1.21 | 1.214 | 1.214 | +0.004 (+0.33%) | 45,100 |
27 Mar 2023 | USD | 1.2 | 1.233 | 1.2 | 1.21 | 1.21 | +0.005 (+0.41%) | 80,800 |
24 Mar 2023 | USD | 1.1901 | 1.22 | 1.19 | 1.205 | 1.205 | -0.045 (-3.60%) | 46,300 |
23 Mar 2023 | USD | 1.28 | 1.28 | 1.212 | 1.25 | 1.25 | -0.02 (-1.57%) | 58,100 |
22 Mar 2023 | USD | 1.315 | 1.323 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 27,600 |
21 Mar 2023 | USD | 1.3265 | 1.34 | 1.305 | 1.32 | 1.32 | +0.08 (+6.45%) | 69,000 |
20 Mar 2023 | USD | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 70,600 |
17 Mar 2023 | USD | 1.195 | 1.2276 | 1.18 | 1.2 | 1.2 | -0.025 (-2.04%) | 53,400 |
16 Mar 2023 | USD | 1.23 | 1.2399 | 1.21 | 1.225 | 1.225 | -0.025 (-2%) | 164,400 |
15 Mar 2023 | USD | 1.2355 | 1.27 | 1.226 | 1.25 | 1.25 | -0.085 (-6.33%) | 122,500 |
14 Mar 2023 | USD | 1.35 | 1.35 | 1.32 | 1.3345 | 1.3345 | +0.065 (+5.08%) | 288,800 |
13 Mar 2023 | USD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 970,100 |