Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.911 | 0.95 | 0.911 | 0.929 | 0.929 | -0.01 (-1.06%) | 144,500 |
28 Apr 2023 | USD | 0.93 | 0.978 | 0.905 | 0.939 | 0.939 | -0.027 (-2.80%) | 387,800 |
27 Apr 2023 | USD | 1 | 1.03 | 0.93 | 0.966 | 0.966 | -0.018 (-1.83%) | 346,500 |
26 Apr 2023 | USD | 0.949 | 1 | 0.908 | 0.984 | 0.984 | +0.013 (+1.34%) | 470,400 |
25 Apr 2023 | USD | 0.978 | 1.01 | 0.9 | 0.971 | 0.971 | -0.025 (-2.51%) | 438,700 |
24 Apr 2023 | USD | 0.98 | 1.02 | 0.957 | 0.996 | 0.996 | +0.008 (+0.81%) | 271,400 |
21 Apr 2023 | USD | 0.985 | 1 | 0.95 | 0.988 | 0.988 | -0.012 (-1.20%) | 272,600 |
20 Apr 2023 | USD | 1 | 1.07 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 287,200 |
19 Apr 2023 | USD | 1.03 | 1.035 | 0.973 | 1.01 | 1.01 | -0.02 (-1.94%) | 303,400 |
18 Apr 2023 | USD | 1.06 | 1.125 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 766,800 |
17 Apr 2023 | USD | 0.975 | 1.24 | 0.868 | 1.05 | 1.05 | +0.21 (+25.00%) | 1,701,300 |
14 Apr 2023 | USD | 0.766 | 0.913 | 0.757 | 0.84 | 0.84 | +0.069 (+8.95%) | 1,164,500 |
13 Apr 2023 | USD | 0.87 | 0.9 | 0.75 | 0.771 | 0.771 | -0.114 (-12.88%) | 1,435,600 |
12 Apr 2023 | USD | 0.902 | 0.948 | 0.88 | 0.885 | 0.885 | -0.034 (-3.70%) | 1,345,800 |
11 Apr 2023 | USD | 1.1 | 1.11 | 0.89 | 0.919 | 0.919 | -0.091 (-9.01%) | 1,833,400 |
10 Apr 2023 | USD | 1.04 | 1.06 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 317,900 |
6 Apr 2023 | USD | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 444,600 |
5 Apr 2023 | USD | 1.14 | 1.175 | 1.01 | 1.06 | 1.06 | -0.12 (-10.17%) | 362,600 |
4 Apr 2023 | USD | 1.3 | 1.335 | 1.16 | 1.18 | 1.18 | -0.17 (-12.59%) | 925,100 |
3 Apr 2023 | USD | 1.37 | 1.46 | 1.3 | 1.35 | 1.35 | -0.06 (-4.26%) | 308,800 |
31 Mar 2023 | USD | 1.38 | 1.44 | 1.31 | 1.41 | 1.41 | 0.0 (0.0%) | 215,000 |
30 Mar 2023 | USD | 1.54 | 1.54 | 1.38 | 1.41 | 1.41 | -0.14 (-9.03%) | 144,200 |
29 Mar 2023 | USD | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 79,800 |
28 Mar 2023 | USD | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 43,400 |
27 Mar 2023 | USD | 1.4 | 1.485 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 59,100 |
24 Mar 2023 | USD | 1.49 | 1.51 | 1.41 | 1.43 | 1.43 | -0.08 (-5.30%) | 69,700 |
23 Mar 2023 | USD | 1.51 | 1.57 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 99,600 |
22 Mar 2023 | USD | 1.61 | 1.65 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 101,900 |
21 Mar 2023 | USD | 1.44 | 1.53 | 1.35 | 1.51 | 1.51 | +0.12 (+8.63%) | 120,700 |
20 Mar 2023 | USD | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 114,800 |