Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.1 | 1.11 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 2,531,900 |
28 Apr 2023 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 3,186,300 |
27 Apr 2023 | USD | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 2,629,600 |
26 Apr 2023 | USD | 1.04 | 1.08 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,436,600 |
25 Apr 2023 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,669,300 |
24 Apr 2023 | USD | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 2,090,700 |
21 Apr 2023 | USD | 1 | 1.03 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,140,700 |
20 Apr 2023 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 2,108,400 |
19 Apr 2023 | USD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,782,900 |
18 Apr 2023 | USD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,980,400 |
17 Apr 2023 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,532,300 |
14 Apr 2023 | USD | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,923,600 |
13 Apr 2023 | USD | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,231,700 |
12 Apr 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 2,951,100 |
11 Apr 2023 | USD | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,420,900 |
10 Apr 2023 | USD | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 1,931,100 |
6 Apr 2023 | USD | 1 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 6,954,700 |
5 Apr 2023 | USD | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 6,311,400 |
4 Apr 2023 | USD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.05 (-4.63%) | 4,825,700 |
3 Apr 2023 | USD | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 3,205,200 |
31 Mar 2023 | USD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,100,700 |
30 Mar 2023 | USD | 1.08 | 1.12 | 1.07 | 1.1 | 1.1 | +0.05 (+4.76%) | 6,022,600 |
29 Mar 2023 | USD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,146,700 |
28 Mar 2023 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 1,751,100 |
27 Mar 2023 | USD | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,896,700 |
24 Mar 2023 | USD | 0.99 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 3,923,100 |
23 Mar 2023 | USD | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,317,500 |
22 Mar 2023 | USD | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 3,764,700 |
21 Mar 2023 | USD | 1 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 4,425,600 |
20 Mar 2023 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,214,300 |