Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 10,000 |
21 Apr 2023 | USD | 1 | 1.06 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 16,300 |
20 Apr 2023 | USD | 1.01 | 1.07 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 27,500 |
19 Apr 2023 | USD | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 35,700 |
18 Apr 2023 | USD | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 10,000 |
17 Apr 2023 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 8,300 |
14 Apr 2023 | USD | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 16,600 |
13 Apr 2023 | USD | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 14,300 |
12 Apr 2023 | USD | 1.06 | 1.1 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 19,600 |
11 Apr 2023 | USD | 1.03 | 1.12 | 0.99 | 1.04 | 1.04 | -0.05 (-4.59%) | 39,800 |
10 Apr 2023 | USD | 1.14 | 1.15 | 1.04 | 1.09 | 1.09 | -0.03 (-2.68%) | 35,700 |
6 Apr 2023 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 9,800 |
5 Apr 2023 | USD | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 15,200 |
4 Apr 2023 | USD | 1.2 | 1.27 | 1.17 | 1.17 | 1.17 | -0.09 (-7.14%) | 37,000 |
3 Apr 2023 | USD | 1.15 | 1.34 | 1.15 | 1.26 | 1.26 | +0.2 (+18.87%) | 223,400 |
31 Mar 2023 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 6,800 |
30 Mar 2023 | USD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 9,500 |
29 Mar 2023 | USD | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 11,100 |
28 Mar 2023 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 18,700 |
27 Mar 2023 | USD | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 18,000 |
24 Mar 2023 | USD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 4,100 |
23 Mar 2023 | USD | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 29,600 |
22 Mar 2023 | USD | 1.04 | 1.1 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 8,200 |
21 Mar 2023 | USD | 1.07 | 1.12 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 50,300 |
20 Mar 2023 | USD | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 17,500 |
17 Mar 2023 | USD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 7,500 |
16 Mar 2023 | USD | 1.1 | 1.11 | 1.05 | 1.06 | 1.06 | +0.04 (+3.92%) | 3,600 |
15 Mar 2023 | USD | 1.08 | 1.11 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 64,900 |
14 Mar 2023 | USD | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 6,200 |
13 Mar 2023 | USD | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 14,300 |