Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.05 | 1.15 | 1.04 | 1.12 | 11.2 | +0.05 (+4.67%) | 538,800 |
21 Apr 2023 | USD | 1.05 | 1.13 | 1.01 | 1.07 | 10.7 | +0.06 (+5.94%) | 645,700 |
20 Apr 2023 | USD | 0.98 | 1.03 | 0.98 | 1.01 | 10.1 | +0.01 (+1%) | 177,100 |
19 Apr 2023 | USD | 0.99 | 1.07 | 0.98 | 1 | 10 | +0.02 (+2.04%) | 367,900 |
18 Apr 2023 | USD | 1.05 | 1.07 | 0.98 | 0.98 | 9.8 | -0.07 (-6.67%) | 604,500 |
17 Apr 2023 | USD | 1.06 | 1.08 | 1.02 | 1.05 | 10.5 | -0.01 (-0.94%) | 302,500 |
14 Apr 2023 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 10.6 | -0.04 (-3.64%) | 199,800 |
13 Apr 2023 | USD | 1.08 | 1.13 | 1.08 | 1.1 | 11 | -0.01 (-0.90%) | 141,800 |
12 Apr 2023 | USD | 1.09 | 1.14 | 1.09 | 1.11 | 11.1 | +0.01 (+0.91%) | 132,300 |
11 Apr 2023 | USD | 1.12 | 1.16 | 1.1 | 1.1 | 11 | -0.02 (-1.79%) | 115,100 |
10 Apr 2023 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 11.2 | -0.01 (-0.88%) | 63,500 |
6 Apr 2023 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 11.3 | -0.01 (-0.88%) | 59,400 |
5 Apr 2023 | USD | 1.06 | 1.14 | 1.06 | 1.14 | 11.4 | +0.03 (+2.70%) | 131,600 |
4 Apr 2023 | USD | 1.12 | 1.15 | 1.1 | 1.11 | 11.1 | -0.03 (-2.63%) | 114,900 |
3 Apr 2023 | USD | 1.13 | 1.17 | 1.1 | 1.14 | 11.4 | -0.01 (-0.87%) | 237,700 |
31 Mar 2023 | USD | 1.14 | 1.18 | 1.13 | 1.15 | 11.5 | 0.0 (0.0%) | 143,000 |
30 Mar 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 11.5 | -0.04 (-3.36%) | 45,200 |
29 Mar 2023 | USD | 1.17 | 1.25 | 1.13 | 1.19 | 11.9 | +0.05 (+4.39%) | 247,000 |
28 Mar 2023 | USD | 1.15 | 1.17 | 1.13 | 1.14 | 11.4 | +0.02 (+1.79%) | 132,400 |
27 Mar 2023 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 11.2 | 0.0 (0.0%) | 107,700 |
24 Mar 2023 | USD | 1.09 | 1.12 | 1.07 | 1.12 | 11.2 | -0.03 (-2.61%) | 93,000 |
23 Mar 2023 | USD | 1.13 | 1.15 | 1.1 | 1.15 | 11.5 | +0.05 (+4.55%) | 112,500 |
22 Mar 2023 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 11 | -0.03 (-2.65%) | 70,000 |
21 Mar 2023 | USD | 1.11 | 1.18 | 1.1 | 1.13 | 11.3 | +0.03 (+2.73%) | 339,800 |
20 Mar 2023 | USD | 1.07 | 1.14 | 1.06 | 1.1 | 11 | +0.02 (+1.85%) | 230,000 |
17 Mar 2023 | USD | 1.14 | 1.14 | 1.05 | 1.08 | 10.8 | -0.05 (-4.42%) | 806,600 |
16 Mar 2023 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 320,600 |
15 Mar 2023 | USD | 1.11 | 1.15 | 1.1 | 1.13 | 11.3 | -0.01 (-0.88%) | 200,300 |
14 Mar 2023 | USD | 1.12 | 1.24 | 1.12 | 1.14 | 11.4 | +0.03 (+2.70%) | 901,600 |
13 Mar 2023 | USD | 1.1 | 1.14 | 1.08 | 1.11 | 11.1 | -0.05 (-4.31%) | 665,100 |