Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.13 | 1.239 | 1.105 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,968,900 |
24 Apr 2023 | USD | 1.21 | 1.21 | 1.1 | 1.16 | 1.16 | -0.05 (-4.13%) | 1,217,200 |
21 Apr 2023 | USD | 1.12 | 1.25 | 1.1 | 1.21 | 1.21 | +0.09 (+8.04%) | 1,658,100 |
20 Apr 2023 | USD | 1 | 1.14 | 1 | 1.12 | 1.12 | +0.11 (+10.89%) | 4,713,400 |
19 Apr 2023 | USD | 0.962 | 1.02 | 0.93 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,788,000 |
18 Apr 2023 | USD | 1.04 | 1.06 | 0.91 | 0.98 | 0.98 | -0.08 (-7.55%) | 5,091,700 |
17 Apr 2023 | USD | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | +0.015 (+1.44%) | 1,235,600 |
14 Apr 2023 | USD | 1.17 | 1.18 | 1.04 | 1.045 | 1.045 | -0.125 (-10.68%) | 1,689,500 |
13 Apr 2023 | USD | 1.09 | 1.25 | 1.055 | 1.17 | 1.17 | +0.12 (+11.43%) | 1,344,600 |
12 Apr 2023 | USD | 1.14 | 1.155 | 1.04 | 1.05 | 1.05 | -0.09 (-7.89%) | 1,065,700 |
11 Apr 2023 | USD | 1.08 | 1.15 | 1.062 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,099,400 |
10 Apr 2023 | USD | 1.1 | 1.125 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,409,400 |
6 Apr 2023 | USD | 1.05 | 1.14 | 1.02 | 1.09 | 1.09 | +0.09 (+9%) | 1,958,500 |
5 Apr 2023 | USD | 1.02 | 1.06 | 0.983 | 1 | 1 | -0.015 (-1.48%) | 2,270,300 |
4 Apr 2023 | USD | 1.12 | 1.14 | 0.974 | 1.015 | 1.015 | -0.105 (-9.38%) | 3,403,000 |
3 Apr 2023 | USD | 1.25 | 1.31 | 1.11 | 1.12 | 1.12 | -0.14 (-11.11%) | 2,977,600 |
31 Mar 2023 | USD | 1.23 | 1.275 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 2,033,000 |
30 Mar 2023 | USD | 1.36 | 1.4 | 1.19 | 1.22 | 1.22 | -0.11 (-8.27%) | 2,371,500 |
29 Mar 2023 | USD | 1.27 | 1.37 | 1.25 | 1.33 | 1.33 | +0.07 (+5.56%) | 1,809,000 |
28 Mar 2023 | USD | 1.27 | 1.305 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,861,100 |
27 Mar 2023 | USD | 1.21 | 1.31 | 1.18 | 1.26 | 1.26 | +0.07 (+5.88%) | 3,582,000 |
24 Mar 2023 | USD | 1.07 | 1.215 | 1.06 | 1.19 | 1.19 | +0.12 (+11.21%) | 2,915,900 |
23 Mar 2023 | USD | 1.28 | 1.28 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 4,025,800 |
22 Mar 2023 | USD | 1.22 | 1.22 | 1.01 | 1.11 | 1.11 | -0.08 (-6.72%) | 4,405,400 |
21 Mar 2023 | USD | 1.19 | 1.225 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,369,000 |
20 Mar 2023 | USD | 1.03 | 1.27 | 0.961 | 1.21 | 1.21 | +0.249 (+25.91%) | 8,772,500 |
17 Mar 2023 | USD | 1.09 | 1.09 | 0.96 | 0.961 | 0.961 | -0.089 (-8.48%) | 38,543,700 |
16 Mar 2023 | USD | 1.33 | 1.33 | 1.04 | 1.05 | 1.05 | -0.27 (-20.45%) | 6,824,500 |
15 Mar 2023 | USD | 1.3 | 1.4 | 1.28 | 1.32 | 1.32 | -0.08 (-5.71%) | 3,451,700 |
14 Mar 2023 | USD | 1.34 | 1.4 | 1.26 | 1.4 | 1.4 | 0.0 (0.0%) | 3,374,800 |