Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | USD | 1.29 | 1.34 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 200,900 |
31 Mar 2023 | USD | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 145,700 |
30 Mar 2023 | USD | 1.33 | 1.35 | 1.311 | 1.35 | 1.35 | +0.02 (+1.50%) | 197,500 |
29 Mar 2023 | USD | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 175,500 |
28 Mar 2023 | USD | 1.31 | 1.32 | 1.24 | 1.28 | 1.28 | -0.05 (-3.76%) | 233,800 |
27 Mar 2023 | USD | 1.3 | 1.33 | 1.27 | 1.33 | 1.33 | +0.03 (+2.31%) | 327,000 |
24 Mar 2023 | USD | 1.25 | 1.3 | 1.22 | 1.3 | 1.3 | +0.05 (+4%) | 193,400 |
23 Mar 2023 | USD | 1.25 | 1.29 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 253,600 |
22 Mar 2023 | USD | 1.3 | 1.31 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 295,400 |
21 Mar 2023 | USD | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | +0.09 (+7.38%) | 529,500 |
20 Mar 2023 | USD | 1.29 | 1.29 | 1.18 | 1.22 | 1.22 | -0.06 (-4.69%) | 502,500 |
17 Mar 2023 | USD | 1.33 | 1.38 | 1.26 | 1.28 | 1.28 | -0.13 (-9.22%) | 673,500 |
16 Mar 2023 | USD | 1.44 | 1.515 | 1.39 | 1.41 | 1.41 | -0.06 (-4.08%) | 517,400 |
15 Mar 2023 | USD | 1.48 | 1.5 | 1.38 | 1.47 | 1.47 | -0.01 (-0.68%) | 454,700 |
14 Mar 2023 | USD | 1.45 | 1.515 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 332,800 |
13 Mar 2023 | USD | 1.4 | 1.49 | 1.37 | 1.46 | 1.46 | +0.05 (+3.55%) | 432,100 |
10 Mar 2023 | USD | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -0.06 (-4.08%) | 391,300 |
9 Mar 2023 | USD | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 462,300 |
8 Mar 2023 | USD | 1.54 | 1.542 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 478,300 |
7 Mar 2023 | USD | 1.59 | 1.6 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 423,400 |
6 Mar 2023 | USD | 1.63 | 1.64 | 1.565 | 1.62 | 1.62 | -0.01 (-0.61%) | 343,000 |
3 Mar 2023 | USD | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 650,500 |
2 Mar 2023 | USD | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.07 (-4.22%) | 412,800 |
1 Mar 2023 | USD | 1.7 | 1.71 | 1.62 | 1.66 | 1.66 | -0.06 (-3.49%) | 498,900 |
28 Feb 2023 | USD | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -0.09 (-4.97%) | 614,300 |
27 Feb 2023 | USD | 1.69 | 1.85 | 1.67 | 1.81 | 1.81 | +0.09 (+5.23%) | 896,400 |
24 Feb 2023 | USD | 1.61 | 1.81 | 1.575 | 1.72 | 1.72 | +0.07 (+4.24%) | 1,156,000 |
23 Feb 2023 | USD | 1.67 | 1.675 | 1.56 | 1.65 | 1.65 | -0.05 (-2.94%) | 629,000 |
22 Feb 2023 | USD | 1.55 | 1.7 | 1.534 | 1.7 | 1.7 | +0.1 (+6.25%) | 736,100 |
21 Feb 2023 | USD | 1.62 | 1.64 | 1.55 | 1.6 | 1.6 | -0.07 (-4.19%) | 968,600 |