Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.06 | 1.134 | 1.06 | 1.088 | 16.32 | +0.028 (+2.64%) | 9,500 |
21 Apr 2023 | USD | 1.14 | 1.221 | 1.06 | 1.06 | 15.9 | -0.12 (-10.17%) | 105,800 |
20 Apr 2023 | USD | 1.14 | 1.18 | 1.13 | 1.18 | 17.7 | +0.003 (+0.25%) | 8,000 |
19 Apr 2023 | USD | 1.19 | 1.19 | 1.153 | 1.177 | 17.655 | +0.017 (+1.47%) | 18,300 |
18 Apr 2023 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 17.4 | -0.048 (-3.97%) | 17,300 |
17 Apr 2023 | USD | 1.19 | 1.21 | 1.15 | 1.208 | 18.12 | +0.043 (+3.69%) | 20,000 |
14 Apr 2023 | USD | 1.14 | 1.22 | 1.14 | 1.165 | 17.475 | -0.025 (-2.10%) | 13,700 |
13 Apr 2023 | USD | 1.2 | 1.23 | 1.17 | 1.19 | 17.85 | +0.01 (+0.85%) | 20,400 |
12 Apr 2023 | USD | 1.17 | 1.18 | 1.12 | 1.18 | 17.7 | +0.003 (+0.25%) | 12,500 |
11 Apr 2023 | USD | 1.21 | 1.22 | 1.15 | 1.177 | 17.655 | +0.007 (+0.60%) | 22,000 |
10 Apr 2023 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 17.55 | -0.02 (-1.68%) | 8,300 |
6 Apr 2023 | USD | 1.22 | 1.279 | 1.17 | 1.19 | 17.85 | +0.003 (+0.25%) | 10,400 |
5 Apr 2023 | USD | 1.21 | 1.21 | 1.17 | 1.187 | 17.805 | -0.023 (-1.90%) | 4,700 |
4 Apr 2023 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 18.15 | +0.02 (+1.68%) | 2,400 |
3 Apr 2023 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 17.85 | -0.03 (-2.46%) | 9,400 |
31 Mar 2023 | USD | 1.17 | 1.22 | 1.11 | 1.22 | 18.3 | +0.03 (+2.52%) | 179,400 |
30 Mar 2023 | USD | 1.199 | 1.2 | 1.16 | 1.19 | 17.85 | +0.01 (+0.85%) | 44,400 |
29 Mar 2023 | USD | 1.22 | 1.23 | 1.15 | 1.18 | 17.7 | -0.05 (-4.07%) | 140,800 |
28 Mar 2023 | USD | 1.205 | 1.25 | 1.205 | 1.23 | 18.45 | -0.03 (-2.38%) | 32,800 |
27 Mar 2023 | USD | 1.13 | 1.28 | 1.11 | 1.26 | 18.9 | +0.11 (+9.57%) | 131,200 |
24 Mar 2023 | USD | 1.2 | 1.2 | 1.11 | 1.15 | 17.25 | 0.0 (0.0%) | 35,700 |
23 Mar 2023 | USD | 1.12 | 1.2 | 1.12 | 1.15 | 17.25 | -0.025 (-2.13%) | 54,400 |
22 Mar 2023 | USD | 1.168 | 1.18 | 1.1 | 1.175 | 17.625 | -0.005 (-0.42%) | 19,100 |
21 Mar 2023 | USD | 1.177 | 1.18 | 1.14 | 1.18 | 17.7 | +0.034 (+2.97%) | 3,800 |
20 Mar 2023 | USD | 1.11 | 1.152 | 1.11 | 1.146 | 17.19 | +0.016 (+1.42%) | 5,400 |
17 Mar 2023 | USD | 1.14 | 1.14 | 1.12 | 1.13 | 16.95 | +0.03 (+2.73%) | 4,400 |
16 Mar 2023 | USD | 1.1 | 1.15 | 1.1 | 1.1 | 16.5 | -0.02 (-1.79%) | 6,200 |
15 Mar 2023 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 16.8 | -0.06 (-5.08%) | 8,000 |
14 Mar 2023 | USD | 1.198 | 1.2 | 1.112 | 1.18 | 17.7 | +0.02 (+1.72%) | 10,800 |
13 Mar 2023 | USD | 1.16 | 1.21 | 1.12 | 1.16 | 17.4 | +0.03 (+2.65%) | 10,800 |