Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2023 | USD | 1.19 | 1.265 | 1.08 | 1.16 | 1.16 | -0.07 (-5.69%) | 122,000 |
17 Apr 2023 | USD | 1.26 | 1.285 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 154,700 |
14 Apr 2023 | USD | 1.05 | 1.27 | 1.01 | 1.21 | 1.21 | +0.16 (+15.24%) | 434,000 |
13 Apr 2023 | USD | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 24,200 |
12 Apr 2023 | USD | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 11,100 |
11 Apr 2023 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 33,600 |
10 Apr 2023 | USD | 1.07 | 1.109 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 23,400 |
6 Apr 2023 | USD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 13,600 |
5 Apr 2023 | USD | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 25,300 |
4 Apr 2023 | USD | 1.15 | 1.169 | 1.104 | 1.13 | 1.13 | 0.0 (0.0%) | 27,600 |
3 Apr 2023 | USD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 67,200 |
31 Mar 2023 | USD | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 95,200 |
30 Mar 2023 | USD | 1.15 | 1.17 | 1.09 | 1.1 | 1.1 | -0.025 (-2.22%) | 61,100 |
29 Mar 2023 | USD | 1.1 | 1.149 | 1.082 | 1.125 | 1.125 | -0.025 (-2.17%) | 23,200 |
28 Mar 2023 | USD | 1.16 | 1.16 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 16,000 |
27 Mar 2023 | USD | 1.07 | 1.2 | 1.07 | 1.15 | 1.15 | +0.031 (+2.77%) | 113,800 |
24 Mar 2023 | USD | 1.11 | 1.16 | 1.05 | 1.119 | 1.119 | -0.011 (-0.97%) | 39,100 |
23 Mar 2023 | USD | 1.03 | 1.2 | 1.03 | 1.13 | 1.13 | +0.09 (+8.65%) | 80,400 |
22 Mar 2023 | USD | 1.06 | 1.1 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 7,400 |
21 Mar 2023 | USD | 1.04 | 1.1 | 1 | 1.09 | 1.09 | +0.03 (+2.83%) | 62,600 |
20 Mar 2023 | USD | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 49,900 |
17 Mar 2023 | USD | 1.02 | 1.086 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 67,300 |
16 Mar 2023 | USD | 1.09 | 1.1 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 21,200 |
15 Mar 2023 | USD | 1.01 | 1.08 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 60,500 |
14 Mar 2023 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 34,200 |
13 Mar 2023 | USD | 1.11 | 1.13 | 0.989 | 1.12 | 1.12 | +0.07 (+6.67%) | 74,900 |
10 Mar 2023 | USD | 1 | 1.075 | 0.99 | 1.05 | 1.05 | +0.073 (+7.47%) | 62,700 |
9 Mar 2023 | USD | 1.02 | 1.04 | 0.97 | 0.977 | 0.977 | -0.043 (-4.22%) | 39,300 |
8 Mar 2023 | USD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 33,900 |
7 Mar 2023 | USD | 1.08 | 1.1 | 0.989 | 1.03 | 1.03 | -0.02 (-1.90%) | 52,500 |