Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | USD | 1.07 | 1.1 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 259,100 |
6 Apr 2023 | USD | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 242,200 |
5 Apr 2023 | USD | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 217,400 |
4 Apr 2023 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 362,500 |
3 Apr 2023 | USD | 1.1 | 1.1 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 303,000 |
31 Mar 2023 | USD | 1.18 | 1.19 | 1.09 | 1.1 | 1.1 | -0.09 (-7.56%) | 303,500 |
30 Mar 2023 | USD | 1.23 | 1.235 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 206,700 |
29 Mar 2023 | USD | 1.19 | 1.23 | 1.14 | 1.21 | 1.21 | +0.04 (+3.42%) | 292,200 |
28 Mar 2023 | USD | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | +0.04 (+3.54%) | 239,600 |
27 Mar 2023 | USD | 1.15 | 1.15 | 1.06 | 1.13 | 1.13 | +0.04 (+3.67%) | 184,700 |
24 Mar 2023 | USD | 1.08 | 1.1 | 1.02 | 1.09 | 1.09 | 0.0 (0.0%) | 293,700 |
23 Mar 2023 | USD | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -0.015 (-1.36%) | 269,200 |
22 Mar 2023 | USD | 1.1 | 1.14 | 1.1 | 1.105 | 1.105 | -0.015 (-1.34%) | 167,300 |
21 Mar 2023 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 266,600 |
20 Mar 2023 | USD | 1.19 | 1.22 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 243,400 |
17 Mar 2023 | USD | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 666,900 |
16 Mar 2023 | USD | 1.19 | 1.27 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 307,800 |
15 Mar 2023 | USD | 1.05 | 1.2 | 1.05 | 1.19 | 1.19 | -0.01 (-0.83%) | 288,100 |
14 Mar 2023 | USD | 1.14 | 1.23 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 550,200 |
13 Mar 2023 | USD | 1.08 | 1.12 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 335,500 |
10 Mar 2023 | USD | 1.12 | 1.14 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 339,800 |
9 Mar 2023 | USD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 212,400 |
8 Mar 2023 | USD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 173,900 |
7 Mar 2023 | USD | 1.13 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 241,700 |
6 Mar 2023 | USD | 1.18 | 1.185 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 357,400 |
3 Mar 2023 | USD | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 175,400 |
2 Mar 2023 | USD | 1.12 | 1.17 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 233,900 |
1 Mar 2023 | USD | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 228,700 |
28 Feb 2023 | USD | 1.16 | 1.17 | 1.125 | 1.13 | 1.13 | -0.03 (-2.59%) | 245,100 |
27 Feb 2023 | USD | 1.18 | 1.19 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 378,600 |