Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.865 | 0.869 | 0.752 | 0.831 | 0.831 | -0.038 (-4.37%) | 6,500 |
24 Apr 2023 | USD | 0.794 | 0.92 | 0.794 | 0.869 | 0.869 | -0.028 (-3.12%) | 16,500 |
21 Apr 2023 | USD | 0.92 | 0.945 | 0.85 | 0.897 | 0.897 | +0.037 (+4.30%) | 53,600 |
20 Apr 2023 | USD | 0.98 | 0.98 | 0.85 | 0.86 | 0.86 | -0.115 (-11.79%) | 59,200 |
19 Apr 2023 | USD | 0.916 | 1.06 | 0.916 | 0.975 | 0.975 | -0.285 (-22.62%) | 290,500 |
18 Apr 2023 | USD | 1.15 | 1.48 | 1.03 | 1.26 | 1.26 | +0.18 (+16.67%) | 1,374,500 |
17 Apr 2023 | USD | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -0.021 (-1.91%) | 7,900 |
14 Apr 2023 | USD | 1.15 | 1.15 | 1.101 | 1.101 | 1.101 | +0.041 (+3.87%) | 3,600 |
13 Apr 2023 | USD | 1.07 | 1.19 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,500 |
12 Apr 2023 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 2,400 |
11 Apr 2023 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.06 (+5.83%) | 2,300 |
10 Apr 2023 | USD | 1.01 | 1.18 | 1.01 | 1.03 | 1.03 | -0.09 (-8.04%) | 5,300 |
6 Apr 2023 | USD | 1.132 | 1.132 | 1.1 | 1.12 | 1.12 | +0.06 (+5.66%) | 1,700 |
5 Apr 2023 | USD | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 1,300 |
4 Apr 2023 | USD | 1.05 | 1.12 | 1 | 1.12 | 1.12 | 0.0 (0.0%) | 4,900 |
3 Apr 2023 | USD | 1.11 | 1.14 | 1.01 | 1.12 | 1.12 | +0.035 (+3.23%) | 4,200 |
31 Mar 2023 | USD | 1.04 | 1.1 | 1.04 | 1.085 | 1.085 | -0.065 (-5.65%) | 12,200 |
30 Mar 2023 | USD | 1.25 | 1.25 | 1.11 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,400 |
29 Mar 2023 | USD | 1.26 | 1.26 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 15,000 |
28 Mar 2023 | USD | 1.21 | 1.25 | 1.092 | 1.19 | 1.19 | +0.015 (+1.28%) | 14,300 |
27 Mar 2023 | USD | 1.26 | 1.26 | 1.14 | 1.175 | 1.175 | -0.055 (-4.47%) | 9,900 |
24 Mar 2023 | USD | 1.2 | 1.25 | 1.092 | 1.23 | 1.23 | +0.03 (+2.50%) | 26,000 |
23 Mar 2023 | USD | 1.186 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 31,700 |
22 Mar 2023 | USD | 1.15 | 1.188 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 13,300 |
21 Mar 2023 | USD | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 17,100 |
20 Mar 2023 | USD | 1.15 | 1.17 | 1.05 | 1.15 | 1.15 | +0.02 (+1.77%) | 18,400 |
17 Mar 2023 | USD | 0.91 | 1.14 | 0.901 | 1.13 | 1.13 | +0.188 (+19.96%) | 23,600 |
16 Mar 2023 | USD | 0.941 | 0.968 | 0.85 | 0.942 | 0.942 | +0.092 (+10.82%) | 17,700 |
15 Mar 2023 | USD | 1.04 | 1.04 | 0.84 | 0.85 | 0.85 | -0.18 (-17.48%) | 44,100 |
14 Mar 2023 | USD | 1.16 | 1.18 | 0.84 | 1.03 | 1.03 | -0.08 (-7.21%) | 28,900 |