Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.24 | 1.39 | 1.24 | 1.27 | 12.7 | +0.01 (+0.79%) | 50,000 |
28 Apr 2023 | USD | 1.29 | 1.31 | 1.22 | 1.26 | 12.6 | -0.02 (-1.56%) | 39,000 |
27 Apr 2023 | USD | 1.27 | 1.34 | 1.27 | 1.28 | 12.8 | 0.0 (0.0%) | 26,400 |
26 Apr 2023 | USD | 1.28 | 1.36 | 1.26 | 1.28 | 12.8 | -0.03 (-2.29%) | 52,500 |
25 Apr 2023 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 13.1 | -0.09 (-6.43%) | 17,400 |
24 Apr 2023 | USD | 1.49 | 1.53 | 1.36 | 1.4 | 14 | -0.08 (-5.41%) | 61,400 |
21 Apr 2023 | USD | 1.39 | 1.49 | 1.37 | 1.48 | 14.8 | +0.13 (+9.63%) | 45,300 |
20 Apr 2023 | USD | 1.37 | 1.65 | 1.31 | 1.35 | 13.5 | -0.1 (-6.90%) | 65,700 |
19 Apr 2023 | USD | 1.56 | 1.56 | 1.36 | 1.45 | 14.5 | -0.1 (-6.45%) | 84,700 |
18 Apr 2023 | USD | 1.64 | 1.8 | 1.42 | 1.55 | 15.5 | -0.19 (-10.92%) | 372,400 |
17 Apr 2023 | USD | 1.56 | 1.84 | 1.4 | 1.74 | 17.4 | +0.18 (+11.54%) | 474,800 |
14 Apr 2023 | USD | 1.25 | 1.56 | 1.179 | 1.56 | 15.6 | +0.35 (+28.93%) | 440,000 |
13 Apr 2023 | USD | 1.14 | 1.45 | 1.09 | 1.21 | 12.1 | +0.09 (+8.04%) | 365,100 |
12 Apr 2023 | USD | 1.14 | 1.17 | 1.1 | 1.12 | 11.2 | -0.05 (-4.27%) | 49,200 |
11 Apr 2023 | USD | 1.19 | 1.191 | 1.12 | 1.17 | 11.7 | -0.01 (-0.85%) | 65,100 |
10 Apr 2023 | USD | 1.15 | 1.19 | 1.12 | 1.18 | 11.8 | +0.03 (+2.61%) | 29,000 |
6 Apr 2023 | USD | 1.17 | 1.2 | 1.12 | 1.15 | 11.5 | -0.02 (-1.71%) | 20,300 |
5 Apr 2023 | USD | 1.2 | 1.22 | 1.15 | 1.17 | 11.7 | -0.01 (-0.85%) | 36,800 |
4 Apr 2023 | USD | 1.15 | 1.18 | 1.14 | 1.18 | 11.8 | +0.04 (+3.51%) | 22,300 |
3 Apr 2023 | USD | 1.18 | 1.18 | 1.11 | 1.14 | 11.4 | +0.01 (+0.88%) | 19,000 |
31 Mar 2023 | USD | 1.11 | 1.16 | 1.06 | 1.13 | 11.3 | +0.055 (+5.12%) | 61,400 |
30 Mar 2023 | USD | 1.05 | 1.1 | 1.03 | 1.075 | 10.75 | +0.025 (+2.38%) | 26,900 |
29 Mar 2023 | USD | 1.05 | 1.05 | 1.02 | 1.05 | 10.5 | -0.01 (-0.94%) | 37,900 |
28 Mar 2023 | USD | 1.19 | 1.24 | 0.92 | 1.06 | 10.6 | -0.15 (-12.40%) | 184,100 |
27 Mar 2023 | USD | 1.25 | 1.25 | 1.13 | 1.21 | 12.1 | -0.03 (-2.42%) | 52,100 |
24 Mar 2023 | USD | 1.13 | 1.24 | 1.13 | 1.24 | 12.4 | +0.08 (+6.90%) | 34,700 |
23 Mar 2023 | USD | 1.34 | 1.37 | 1.04 | 1.16 | 11.6 | -0.11 (-8.66%) | 324,900 |
22 Mar 2023 | USD | 1 | 1.27 | 0.99 | 1.27 | 12.7 | +0.23 (+22.12%) | 143,600 |
21 Mar 2023 | USD | 1 | 1.05 | 0.97 | 1.04 | 10.4 | +0.01 (+0.97%) | 44,900 |
20 Mar 2023 | USD | 1.06 | 1.06 | 0.97 | 1.03 | 10.3 | 0.0 (0.0%) | 64,100 |