Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.2 | 1.2 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 104,400 |
28 Apr 2023 | USD | 1.11 | 1.2 | 1.08 | 1.15 | 1.15 | +0.03 (+2.68%) | 66,800 |
27 Apr 2023 | USD | 1.1 | 1.149 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 29,200 |
26 Apr 2023 | USD | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | +0.018 (+1.66%) | 65,000 |
25 Apr 2023 | USD | 1.1 | 1.14 | 1.04 | 1.082 | 1.082 | -0.01 (-0.92%) | 68,300 |
24 Apr 2023 | USD | 1.158 | 1.16 | 1.08 | 1.092 | 1.092 | -0.056 (-4.88%) | 130,600 |
21 Apr 2023 | USD | 1.185 | 1.2 | 1.14 | 1.148 | 1.148 | -0.022 (-1.88%) | 12,200 |
20 Apr 2023 | USD | 1.218 | 1.22 | 1.15 | 1.17 | 1.17 | -0.025 (-2.09%) | 36,600 |
19 Apr 2023 | USD | 1.13 | 1.195 | 1.1 | 1.195 | 1.195 | +0.065 (+5.75%) | 110,300 |
18 Apr 2023 | USD | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 31,300 |
17 Apr 2023 | USD | 1.166 | 1.2 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 83,600 |
14 Apr 2023 | USD | 1.16 | 1.205 | 1.09 | 1.11 | 1.11 | -0.06 (-5.13%) | 77,300 |
13 Apr 2023 | USD | 1.17 | 1.23 | 1.15 | 1.17 | 1.17 | +0.001 (+0.09%) | 148,800 |
12 Apr 2023 | USD | 1.09 | 1.17 | 1.09 | 1.169 | 1.169 | +0.071 (+6.47%) | 94,900 |
11 Apr 2023 | USD | 1.08 | 1.12 | 1.08 | 1.098 | 1.098 | -0.017 (-1.52%) | 48,000 |
10 Apr 2023 | USD | 1.04 | 1.14 | 1.04 | 1.115 | 1.115 | +0.035 (+3.24%) | 50,800 |
6 Apr 2023 | USD | 1.11 | 1.14 | 1.01 | 1.08 | 1.08 | +0.019 (+1.79%) | 67,500 |
5 Apr 2023 | USD | 1.09 | 1.12 | 1.05 | 1.061 | 1.061 | -0.04 (-3.63%) | 66,900 |
4 Apr 2023 | USD | 1.13 | 1.15 | 1.035 | 1.101 | 1.101 | -0.039 (-3.42%) | 52,500 |
3 Apr 2023 | USD | 1.15 | 1.17 | 1.07 | 1.14 | 1.14 | +0.03 (+2.70%) | 53,700 |
31 Mar 2023 | USD | 1.04 | 1.15 | 1.04 | 1.11 | 1.11 | +0.04 (+3.74%) | 191,600 |
30 Mar 2023 | USD | 1.07 | 1.09 | 1.045 | 1.07 | 1.07 | -0.02 (-1.83%) | 137,500 |
29 Mar 2023 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 68,600 |
28 Mar 2023 | USD | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -0.02 (-1.87%) | 67,300 |
27 Mar 2023 | USD | 1.101 | 1.11 | 1.02 | 1.07 | 1.07 | -0.02 (-1.83%) | 142,300 |
24 Mar 2023 | USD | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 157,700 |
23 Mar 2023 | USD | 1.12 | 1.2 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 82,300 |
22 Mar 2023 | USD | 1.05 | 1.12 | 1.02 | 1.1 | 1.1 | +0.04 (+3.77%) | 86,900 |
21 Mar 2023 | USD | 1.11 | 1.15 | 1 | 1.06 | 1.06 | -0.06 (-5.36%) | 335,200 |
20 Mar 2023 | USD | 1.18 | 1.2 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 171,800 |