Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 34,500 |
28 Apr 2023 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 19,300 |
27 Apr 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 74,900 |
26 Apr 2023 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 63,600 |
25 Apr 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 22,700 |
24 Apr 2023 | USD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.007 (-0.67%) | 22,400 |
21 Apr 2023 | USD | 1.035 | 1.047 | 1.01 | 1.047 | 1.047 | +0.027 (+2.65%) | 7,000 |
20 Apr 2023 | USD | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 29,300 |
19 Apr 2023 | USD | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 5,000 |
18 Apr 2023 | USD | 1.022 | 1.04 | 1.016 | 1.03 | 1.03 | 0.0 (0.0%) | 32,600 |
17 Apr 2023 | USD | 1.02 | 1.044 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 26,900 |
14 Apr 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 35,500 |
13 Apr 2023 | USD | 1.01 | 1.06 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 50,200 |
12 Apr 2023 | USD | 1 | 1.02 | 0.997 | 1.01 | 1.01 | 0.0 (0.0%) | 33,600 |
11 Apr 2023 | USD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 36,800 |
10 Apr 2023 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 10,700 |
6 Apr 2023 | USD | 1.027 | 1.05 | 1.027 | 1.04 | 1.04 | 0.0 (0.0%) | 13,500 |
5 Apr 2023 | USD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 22,400 |
4 Apr 2023 | USD | 1.02 | 1.15 | 1.02 | 1.08 | 1.08 | +0.07 (+6.93%) | 19,100 |
3 Apr 2023 | USD | 0.945 | 1.01 | 0.945 | 1.01 | 1.01 | +0.03 (+3.06%) | 42,400 |
31 Mar 2023 | USD | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 7,800 |
30 Mar 2023 | USD | 0.961 | 0.988 | 0.95 | 0.97 | 0.97 | +0.008 (+0.83%) | 19,400 |
29 Mar 2023 | USD | 0.96 | 0.962 | 0.96 | 0.962 | 0.962 | -0.008 (-0.82%) | 4,000 |
28 Mar 2023 | USD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 10,200 |
27 Mar 2023 | USD | 0.954 | 0.99 | 0.954 | 0.99 | 0.99 | +0.032 (+3.34%) | 3,400 |
24 Mar 2023 | USD | 0.965 | 0.972 | 0.953 | 0.958 | 0.958 | -0.031 (-3.13%) | 6,400 |
23 Mar 2023 | USD | 0.944 | 0.989 | 0.944 | 0.989 | 0.989 | +0.059 (+6.34%) | 45,000 |
22 Mar 2023 | USD | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -0.06 (-6.06%) | 63,100 |
21 Mar 2023 | USD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.007 (-0.70%) | 13,300 |
20 Mar 2023 | USD | 1.01 | 1.01 | 0.971 | 0.997 | 0.997 | -0.013 (-1.29%) | 24,800 |