Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.06 | 1.1 | 1.04 | 1.05 | 15.75 | -0.02 (-1.87%) | 694,700 |
28 Apr 2023 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 16.05 | -0.01 (-0.93%) | 635,000 |
27 Apr 2023 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 16.2 | 0.0 (0.0%) | 394,800 |
26 Apr 2023 | USD | 1.07 | 1.1 | 1.041 | 1.08 | 16.2 | +0.03 (+2.86%) | 463,500 |
25 Apr 2023 | USD | 1.04 | 1.12 | 1.04 | 1.05 | 15.75 | -0.02 (-1.87%) | 629,700 |
24 Apr 2023 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 16.05 | +0.01 (+0.94%) | 371,200 |
21 Apr 2023 | USD | 1.13 | 1.13 | 1.05 | 1.06 | 15.9 | -0.06 (-5.36%) | 1,078,700 |
20 Apr 2023 | USD | 1.15 | 1.18 | 1.1 | 1.12 | 16.8 | -0.03 (-2.61%) | 693,300 |
19 Apr 2023 | USD | 1.22 | 1.24 | 1.15 | 1.15 | 17.25 | -0.09 (-7.26%) | 535,300 |
18 Apr 2023 | USD | 1.24 | 1.275 | 1.2 | 1.24 | 18.6 | -0.01 (-0.80%) | 459,100 |
17 Apr 2023 | USD | 1.26 | 1.3 | 1.2 | 1.25 | 18.75 | -0.01 (-0.79%) | 716,400 |
14 Apr 2023 | USD | 1.27 | 1.31 | 1.21 | 1.26 | 18.9 | -0.01 (-0.79%) | 466,100 |
13 Apr 2023 | USD | 1.21 | 1.31 | 1.2 | 1.27 | 19.05 | +0.07 (+5.83%) | 624,400 |
12 Apr 2023 | USD | 1.35 | 1.35 | 1.2 | 1.2 | 18 | -0.11 (-8.40%) | 972,600 |
11 Apr 2023 | USD | 1.26 | 1.37 | 1.23 | 1.31 | 19.65 | +0.06 (+4.80%) | 845,100 |
10 Apr 2023 | USD | 1.15 | 1.27 | 1.12 | 1.25 | 18.75 | +0.1 (+8.70%) | 681,900 |
6 Apr 2023 | USD | 1.13 | 1.16 | 1.09 | 1.15 | 17.25 | +0.03 (+2.68%) | 625,700 |
5 Apr 2023 | USD | 1.21 | 1.225 | 1.11 | 1.12 | 16.8 | -0.09 (-7.44%) | 684,700 |
4 Apr 2023 | USD | 1.34 | 1.35 | 1.2 | 1.21 | 18.15 | -0.13 (-9.70%) | 1,015,200 |
3 Apr 2023 | USD | 1.48 | 1.48 | 1.29 | 1.34 | 20.1 | -0.05 (-3.60%) | 1,642,100 |
31 Mar 2023 | USD | 1.19 | 1.415 | 1.17 | 1.39 | 20.85 | +0.23 (+19.83%) | 1,871,000 |
30 Mar 2023 | USD | 1.2 | 1.27 | 1.13 | 1.16 | 17.4 | +0.03 (+2.65%) | 2,324,100 |
29 Mar 2023 | USD | 1.06 | 1.14 | 1.025 | 1.13 | 16.95 | +0.08 (+7.62%) | 745,100 |
28 Mar 2023 | USD | 1.05 | 1.09 | 1.05 | 1.05 | 15.75 | -0.01 (-0.94%) | 640,000 |
27 Mar 2023 | USD | 1.13 | 1.14 | 1.04 | 1.06 | 15.9 | -0.02 (-1.85%) | 605,700 |
24 Mar 2023 | USD | 1.02 | 1.09 | 1.01 | 1.08 | 16.2 | +0.06 (+5.88%) | 1,191,400 |
23 Mar 2023 | USD | 1.1 | 1.14 | 1.02 | 1.02 | 15.3 | -0.06 (-5.56%) | 1,084,500 |
22 Mar 2023 | USD | 1.16 | 1.17 | 1.08 | 1.08 | 16.2 | -0.08 (-6.90%) | 949,500 |
21 Mar 2023 | USD | 1.04 | 1.22 | 1.04 | 1.16 | 17.4 | +0.14 (+13.73%) | 1,279,500 |
20 Mar 2023 | USD | 1.11 | 1.12 | 1.01 | 1.02 | 15.3 | -0.09 (-8.11%) | 1,166,000 |