Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,581,700 |
28 Apr 2023 | USD | 0.9 | 0.92 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 5,781,200 |
27 Apr 2023 | USD | 0.91 | 0.94 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 3,845,400 |
26 Apr 2023 | USD | 0.93 | 0.97 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 2,796,200 |
25 Apr 2023 | USD | 0.99 | 1 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 5,483,600 |
24 Apr 2023 | USD | 1.01 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 3,580,900 |
21 Apr 2023 | USD | 1 | 1.02 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 2,733,500 |
20 Apr 2023 | USD | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 2,488,700 |
19 Apr 2023 | USD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,558,700 |
18 Apr 2023 | USD | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 3,925,700 |
17 Apr 2023 | USD | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 2,278,500 |
14 Apr 2023 | USD | 1.04 | 1.06 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 5,371,900 |
13 Apr 2023 | USD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,648,800 |
12 Apr 2023 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 3,559,200 |
11 Apr 2023 | USD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 4,638,100 |
10 Apr 2023 | USD | 1.07 | 1.1 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 8,458,300 |
6 Apr 2023 | USD | 1.1 | 1.13 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 3,165,300 |
5 Apr 2023 | USD | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,063,100 |
4 Apr 2023 | USD | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 0.0 (0.0%) | 4,129,700 |
3 Apr 2023 | USD | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 3,490,800 |
31 Mar 2023 | USD | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,884,100 |
30 Mar 2023 | USD | 1.14 | 1.17 | 1.09 | 1.15 | 1.15 | +0.03 (+2.68%) | 4,812,500 |
29 Mar 2023 | USD | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | +0.11 (+10.89%) | 6,075,900 |
28 Mar 2023 | USD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 3,804,100 |
27 Mar 2023 | USD | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 4,107,100 |
24 Mar 2023 | USD | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,195,500 |
23 Mar 2023 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 2,843,900 |
22 Mar 2023 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.08 (-7.41%) | 3,718,800 |
21 Mar 2023 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,797,000 |
20 Mar 2023 | USD | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -0.09 (-7.89%) | 4,088,200 |