Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.28 | 1.35 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 127,500 |
28 Apr 2023 | USD | 1.31 | 1.34 | 1.305 | 1.34 | 1.34 | +0.03 (+2.29%) | 82,300 |
27 Apr 2023 | USD | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 112,400 |
26 Apr 2023 | USD | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 94,600 |
25 Apr 2023 | USD | 1.25 | 1.3 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 87,300 |
24 Apr 2023 | USD | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 86,100 |
21 Apr 2023 | USD | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 123,400 |
20 Apr 2023 | USD | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 114,500 |
19 Apr 2023 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 140,700 |
18 Apr 2023 | USD | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 171,700 |
17 Apr 2023 | USD | 1.31 | 1.36 | 1.3 | 1.36 | 1.36 | +0.02 (+1.49%) | 122,900 |
14 Apr 2023 | USD | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 101,300 |
13 Apr 2023 | USD | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 221,100 |
12 Apr 2023 | USD | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 107,400 |
11 Apr 2023 | USD | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 202,500 |
10 Apr 2023 | USD | 1.35 | 1.37 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 107,100 |
6 Apr 2023 | USD | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 90,400 |
5 Apr 2023 | USD | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 103,900 |
4 Apr 2023 | USD | 1.39 | 1.39 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 142,500 |
3 Apr 2023 | USD | 1.4 | 1.42 | 1.32 | 1.34 | 1.34 | -0.025 (-1.83%) | 213,400 |
31 Mar 2023 | USD | 1.31 | 1.4 | 1.31 | 1.365 | 1.365 | +0.095 (+7.48%) | 388,400 |
30 Mar 2023 | USD | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | +0.07 (+5.83%) | 279,100 |
29 Mar 2023 | USD | 1.21 | 1.224 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 106,200 |
28 Mar 2023 | USD | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 162,600 |
27 Mar 2023 | USD | 1.16 | 1.18 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 117,800 |
24 Mar 2023 | USD | 1.1 | 1.11 | 1.065 | 1.11 | 1.11 | 0.0 (0.0%) | 181,600 |
23 Mar 2023 | USD | 1.11 | 1.14 | 1.098 | 1.11 | 1.11 | +0.02 (+1.83%) | 170,100 |
22 Mar 2023 | USD | 1.18 | 1.2 | 1.09 | 1.09 | 1.09 | -0.09 (-7.63%) | 276,500 |
21 Mar 2023 | USD | 1.16 | 1.187 | 1.09 | 1.18 | 1.18 | +0.05 (+4.42%) | 344,300 |
20 Mar 2023 | USD | 1.2 | 1.24 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 539,200 |