Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.21 | 1.267 | 1.21 | 1.257 | 1.257 | -0.002 (-0.16%) | 37,000 |
14 Apr 2023 | USD | 1.25 | 1.26 | 1.21 | 1.259 | 1.259 | +0.009 (+0.72%) | 17,400 |
13 Apr 2023 | USD | 1.218 | 1.3 | 1.21 | 1.25 | 1.25 | +0.055 (+4.60%) | 55,100 |
12 Apr 2023 | USD | 1.18 | 1.2 | 1.18 | 1.195 | 1.195 | +0.025 (+2.14%) | 26,100 |
11 Apr 2023 | USD | 1.137 | 1.17 | 1.137 | 1.17 | 1.17 | +0.04 (+3.54%) | 19,600 |
10 Apr 2023 | USD | 1.128 | 1.13 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 31,900 |
6 Apr 2023 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.014 (-1.20%) | 14,900 |
5 Apr 2023 | USD | 1.14 | 1.18 | 1.14 | 1.164 | 1.164 | +0.004 (+0.34%) | 16,000 |
4 Apr 2023 | USD | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 34,100 |
3 Apr 2023 | USD | 1.18 | 1.2 | 1.16 | 1.16 | 1.16 | -0.003 (-0.26%) | 4,500 |
31 Mar 2023 | USD | 1.19 | 1.21 | 1.163 | 1.163 | 1.163 | -0.007 (-0.60%) | 13,800 |
30 Mar 2023 | USD | 1.172 | 1.18 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 5,800 |
29 Mar 2023 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 11,800 |
28 Mar 2023 | USD | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 12,400 |
27 Mar 2023 | USD | 1.139 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 13,000 |
24 Mar 2023 | USD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.023 (-1.99%) | 11,000 |
23 Mar 2023 | USD | 1.13 | 1.193 | 1.13 | 1.153 | 1.153 | +0.003 (+0.26%) | 4,600 |
22 Mar 2023 | USD | 1.218 | 1.218 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 16,500 |
21 Mar 2023 | USD | 1.15 | 1.21 | 1.13 | 1.21 | 1.21 | +0.07 (+6.14%) | 39,600 |
20 Mar 2023 | USD | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 50,500 |
17 Mar 2023 | USD | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | -0.046 (-3.95%) | 27,600 |
16 Mar 2023 | USD | 1.078 | 1.166 | 1.05 | 1.166 | 1.166 | +0.101 (+9.48%) | 41,000 |
15 Mar 2023 | USD | 1.1 | 1.1 | 1.03 | 1.065 | 1.065 | -0.06 (-5.33%) | 53,600 |
14 Mar 2023 | USD | 1.11 | 1.14 | 1.11 | 1.125 | 1.125 | +0.015 (+1.35%) | 19,900 |
13 Mar 2023 | USD | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 38,700 |
10 Mar 2023 | USD | 1.1 | 1.175 | 1.1 | 1.14 | 1.14 | -0.05 (-4.20%) | 50,300 |
9 Mar 2023 | USD | 1.2 | 1.22 | 1.185 | 1.19 | 1.19 | -0.02 (-1.65%) | 11,700 |
8 Mar 2023 | USD | 1.21 | 1.222 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 16,800 |
7 Mar 2023 | USD | 1.24 | 1.24 | 1.215 | 1.22 | 1.22 | -0.02 (-1.61%) | 23,100 |
6 Mar 2023 | USD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 8,600 |