Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 39,700 |
21 Apr 2023 | USD | 1.055 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 47,400 |
20 Apr 2023 | USD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 133,200 |
19 Apr 2023 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 53,100 |
18 Apr 2023 | USD | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 74,600 |
17 Apr 2023 | USD | 1.08 | 1.11 | 1.02 | 1.08 | 1.08 | 0.0 (0.0%) | 88,500 |
14 Apr 2023 | USD | 1.1 | 1.12 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 27,600 |
13 Apr 2023 | USD | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 107,000 |
12 Apr 2023 | USD | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 34,600 |
11 Apr 2023 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 65,700 |
10 Apr 2023 | USD | 1.09 | 1.1 | 1.02 | 1.1 | 1.1 | +0.01 (+0.92%) | 125,100 |
6 Apr 2023 | USD | 0.99 | 1.29 | 0.982 | 1.09 | 1.09 | +0.09 (+9%) | 1,563,100 |
5 Apr 2023 | USD | 1 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 20,500 |
4 Apr 2023 | USD | 0.99 | 1 | 0.99 | 1 | 1 | -0.005 (-0.50%) | 47,700 |
3 Apr 2023 | USD | 1 | 1.01 | 0.99 | 1.005 | 1.005 | -0.005 (-0.50%) | 34,700 |
31 Mar 2023 | USD | 1.007 | 1.01 | 0.986 | 1.01 | 1.01 | -0.01 (-0.98%) | 23,700 |
30 Mar 2023 | USD | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | +0.042 (+4.29%) | 110,400 |
29 Mar 2023 | USD | 0.97 | 0.991 | 0.962 | 0.978 | 0.978 | -0.008 (-0.81%) | 30,700 |
28 Mar 2023 | USD | 0.96 | 0.988 | 0.96 | 0.986 | 0.986 | +0.01 (+1.02%) | 43,200 |
27 Mar 2023 | USD | 0.98 | 0.989 | 0.961 | 0.976 | 0.976 | -0.011 (-1.11%) | 16,700 |
24 Mar 2023 | USD | 0.978 | 0.997 | 0.953 | 0.987 | 0.987 | +0.007 (+0.71%) | 37,400 |
23 Mar 2023 | USD | 0.98 | 1.02 | 0.953 | 0.98 | 0.98 | +0.005 (+0.51%) | 26,000 |
22 Mar 2023 | USD | 0.98 | 1.01 | 0.974 | 0.975 | 0.975 | -0.008 (-0.81%) | 49,900 |
21 Mar 2023 | USD | 0.98 | 1.02 | 0.97 | 0.983 | 0.983 | -0.001 (-0.10%) | 47,100 |
20 Mar 2023 | USD | 0.99 | 0.998 | 0.98 | 0.984 | 0.984 | -0.016 (-1.60%) | 60,600 |
17 Mar 2023 | USD | 0.99 | 1.005 | 0.985 | 1 | 1 | +0.013 (+1.32%) | 62,300 |
16 Mar 2023 | USD | 0.98 | 0.998 | 0.98 | 0.987 | 0.987 | 0.0 (0.0%) | 12,000 |
15 Mar 2023 | USD | 0.99 | 0.993 | 0.98 | 0.987 | 0.987 | -0.001 (-0.10%) | 21,600 |
14 Mar 2023 | USD | 0.992 | 0.997 | 0.988 | 0.988 | 0.988 | 0.0 (0.0%) | 18,100 |
13 Mar 2023 | USD | 0.981 | 1.02 | 0.981 | 0.988 | 0.988 | -0.012 (-1.20%) | 39,900 |