Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.09 | 1.1 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 76,400 |
24 Apr 2023 | USD | 1.06 | 1.11 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 78,700 |
21 Apr 2023 | USD | 1.12 | 1.15 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 137,200 |
20 Apr 2023 | USD | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 158,400 |
19 Apr 2023 | USD | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | +0.03 (+2.68%) | 111,300 |
18 Apr 2023 | USD | 1.11 | 1.17 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 60,900 |
17 Apr 2023 | USD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 69,800 |
14 Apr 2023 | USD | 1.1 | 1.138 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 126,300 |
13 Apr 2023 | USD | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 50,400 |
12 Apr 2023 | USD | 1.25 | 1.25 | 1.1 | 1.11 | 1.11 | -0.13 (-10.48%) | 503,300 |
11 Apr 2023 | USD | 1.22 | 1.25 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 29,200 |
10 Apr 2023 | USD | 1.21 | 1.25 | 1.111 | 1.24 | 1.24 | 0.0 (0.0%) | 180,700 |
6 Apr 2023 | USD | 1.29 | 1.39 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 194,700 |
5 Apr 2023 | USD | 1.3 | 1.39 | 1.2 | 1.23 | 1.23 | -0.12 (-8.89%) | 571,900 |
4 Apr 2023 | USD | 1.12 | 1.48 | 1.1 | 1.35 | 1.35 | +0.28 (+26.17%) | 2,343,300 |
3 Apr 2023 | USD | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 81,100 |
31 Mar 2023 | USD | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | +0.083 (+8.67%) | 189,700 |
30 Mar 2023 | USD | 0.962 | 0.984 | 0.947 | 0.957 | 0.957 | -0.003 (-0.31%) | 87,400 |
29 Mar 2023 | USD | 0.902 | 1.005 | 0.902 | 0.96 | 0.96 | +0.03 (+3.23%) | 128,400 |
28 Mar 2023 | USD | 0.937 | 0.992 | 0.9 | 0.93 | 0.93 | -0.02 (-2.11%) | 153,000 |
27 Mar 2023 | USD | 0.98 | 0.998 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 110,500 |
24 Mar 2023 | USD | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 67,900 |
23 Mar 2023 | USD | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 68,400 |
22 Mar 2023 | USD | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 50,900 |
21 Mar 2023 | USD | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | +0.048 (+4.94%) | 95,500 |
20 Mar 2023 | USD | 1.03 | 1.03 | 0.972 | 0.972 | 0.972 | -0.068 (-6.54%) | 133,000 |
17 Mar 2023 | USD | 0.983 | 1.06 | 0.97 | 1.04 | 1.04 | +0.081 (+8.45%) | 209,000 |
16 Mar 2023 | USD | 1 | 1.04 | 0.93 | 0.959 | 0.959 | -0.021 (-2.14%) | 282,500 |
15 Mar 2023 | USD | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 168,100 |
14 Mar 2023 | USD | 1.11 | 1.13 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 331,700 |