Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2023 | USD | 1.11 | 1.14 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 93,200 |
4 Apr 2023 | USD | 1.12 | 1.17 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 98,000 |
3 Apr 2023 | USD | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 102,500 |
31 Mar 2023 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 107,000 |
30 Mar 2023 | USD | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 80,600 |
29 Mar 2023 | USD | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -0.06 (-5.36%) | 113,300 |
28 Mar 2023 | USD | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 165,400 |
27 Mar 2023 | USD | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 102,000 |
24 Mar 2023 | USD | 1.01 | 1.06 | 1.008 | 1.03 | 1.03 | +0.02 (+1.98%) | 113,600 |
23 Mar 2023 | USD | 1.02 | 1.08 | 0.991 | 1.01 | 1.01 | -0.1 (-9.01%) | 250,600 |
22 Mar 2023 | USD | 1.24 | 1.24 | 0.928 | 1.11 | 1.11 | -0.15 (-11.90%) | 1,270,300 |
21 Mar 2023 | USD | 1.3 | 1.3 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 214,000 |
20 Mar 2023 | USD | 1.23 | 1.29 | 1.203 | 1.29 | 1.29 | +0.06 (+4.88%) | 117,200 |
17 Mar 2023 | USD | 1.28 | 1.3 | 1.18 | 1.23 | 1.23 | -0.02 (-1.60%) | 164,100 |
16 Mar 2023 | USD | 1.2 | 1.31 | 1.2 | 1.25 | 1.25 | +0.07 (+5.93%) | 352,500 |
15 Mar 2023 | USD | 1.17 | 1.23 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 289,000 |
14 Mar 2023 | USD | 1.16 | 1.28 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 266,800 |
13 Mar 2023 | USD | 1.25 | 1.25 | 1.07 | 1.19 | 1.19 | -0.05 (-4.03%) | 386,000 |
10 Mar 2023 | USD | 1.31 | 1.31 | 1.18 | 1.24 | 1.24 | -0.06 (-4.62%) | 487,500 |
9 Mar 2023 | USD | 1.3 | 1.37 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 115,400 |
8 Mar 2023 | USD | 1.35 | 1.36 | 1.21 | 1.32 | 1.32 | -0.03 (-2.22%) | 355,300 |
7 Mar 2023 | USD | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 176,500 |
6 Mar 2023 | USD | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 177,400 |
3 Mar 2023 | USD | 1.525 | 1.525 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 273,700 |
2 Mar 2023 | USD | 1.4 | 1.45 | 1.36 | 1.44 | 1.44 | +0.03 (+2.13%) | 151,800 |
1 Mar 2023 | USD | 1.39 | 1.43 | 1.35 | 1.41 | 1.41 | +0.045 (+3.30%) | 172,200 |
28 Feb 2023 | USD | 1.34 | 1.43 | 1.33 | 1.365 | 1.365 | +0.045 (+3.41%) | 338,600 |
27 Feb 2023 | USD | 1.5 | 1.5 | 1.3 | 1.32 | 1.32 | -0.185 (-12.29%) | 837,900 |
24 Feb 2023 | USD | 1.35 | 1.52 | 1.31 | 1.505 | 1.505 | +0.155 (+11.48%) | 714,700 |
23 Feb 2023 | USD | 1.34 | 1.35 | 1.26 | 1.35 | 1.35 | +0.03 (+2.27%) | 164,600 |