Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.06 | 1.06 | 1.03 | 1.03 | 10.3 | -0.02 (-1.90%) | 36,900 |
24 Apr 2023 | USD | 1.13 | 1.13 | 1.04 | 1.05 | 10.5 | -0.06 (-5.41%) | 81,900 |
21 Apr 2023 | USD | 1.12 | 1.14 | 1.11 | 1.11 | 11.1 | -0.02 (-1.77%) | 12,800 |
20 Apr 2023 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 11.3 | -0.02 (-1.74%) | 55,400 |
19 Apr 2023 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 11.5 | 0.0 (0.0%) | 37,600 |
18 Apr 2023 | USD | 1.15 | 1.17 | 1.14 | 1.15 | 11.5 | 0.0 (0.0%) | 39,600 |
17 Apr 2023 | USD | 1.18 | 1.21 | 1.14 | 1.15 | 11.5 | +0.01 (+0.88%) | 41,500 |
14 Apr 2023 | USD | 1.17 | 1.19 | 1.13 | 1.14 | 11.4 | -0.03 (-2.56%) | 39,300 |
13 Apr 2023 | USD | 1.12 | 1.22 | 1.11 | 1.17 | 11.7 | +0.07 (+6.36%) | 129,400 |
12 Apr 2023 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 11 | -0.06 (-5.17%) | 43,100 |
11 Apr 2023 | USD | 1.17 | 1.17 | 1.12 | 1.16 | 11.6 | 0.0 (0.0%) | 148,500 |
10 Apr 2023 | USD | 1.17 | 1.23 | 1.1 | 1.16 | 11.6 | -0.01 (-0.85%) | 226,700 |
6 Apr 2023 | USD | 1.04 | 1.26 | 0.98 | 1.17 | 11.7 | +0.16 (+15.84%) | 1,091,100 |
5 Apr 2023 | USD | 0.98 | 1.04 | 0.95 | 1.01 | 10.1 | +0.01 (+1%) | 155,500 |
4 Apr 2023 | USD | 1.17 | 1.19 | 0.98 | 1 | 10 | -0.21 (-17.36%) | 232,700 |
3 Apr 2023 | USD | 0.91 | 1.21 | 0.9 | 1.21 | 12.1 | +0.28 (+30.11%) | 872,400 |
31 Mar 2023 | USD | 0.9 | 0.96 | 0.87 | 0.93 | 9.3 | +0.04 (+4.49%) | 82,300 |
30 Mar 2023 | USD | 0.9 | 0.92 | 0.87 | 0.89 | 8.9 | -0.01 (-1.11%) | 26,800 |
29 Mar 2023 | USD | 0.89 | 0.95 | 0.89 | 0.9 | 9 | -0.02 (-2.17%) | 19,500 |
28 Mar 2023 | USD | 0.91 | 0.95 | 0.91 | 0.92 | 9.2 | +0.01 (+1.10%) | 12,300 |
27 Mar 2023 | USD | 0.95 | 0.96 | 0.91 | 0.91 | 9.1 | -0.02 (-2.15%) | 21,500 |
24 Mar 2023 | USD | 0.93 | 0.98 | 0.9 | 0.93 | 9.3 | -0.01 (-1.06%) | 13,100 |
23 Mar 2023 | USD | 0.96 | 0.98 | 0.94 | 0.94 | 9.4 | 0.0 (0.0%) | 89,000 |
22 Mar 2023 | USD | 0.95 | 0.95 | 0.9 | 0.94 | 9.4 | -0.01 (-1.05%) | 78,500 |
21 Mar 2023 | USD | 1 | 1 | 0.93 | 0.95 | 9.5 | -0.06 (-5.94%) | 45,600 |
20 Mar 2023 | USD | 1.05 | 1.05 | 0.97 | 1.01 | 10.1 | +0.02 (+2.02%) | 87,400 |
17 Mar 2023 | USD | 1 | 1.01 | 0.92 | 0.99 | 9.9 | -0.07 (-6.60%) | 194,000 |
16 Mar 2023 | USD | 0.87 | 1.14 | 0.81 | 1.06 | 10.6 | +0.21 (+24.71%) | 604,800 |
15 Mar 2023 | USD | 0.81 | 0.87 | 0.81 | 0.85 | 8.5 | +0.02 (+2.41%) | 57,300 |
14 Mar 2023 | USD | 0.81 | 0.87 | 0.8 | 0.83 | 8.3 | +0.02 (+2.47%) | 216,700 |