Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.3 | 1.3 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 17,800 |
21 Apr 2023 | USD | 1.28 | 1.3 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 15,300 |
20 Apr 2023 | USD | 1.38 | 1.41 | 1.23 | 1.26 | 1.26 | -0.1 (-7.35%) | 32,000 |
19 Apr 2023 | USD | 1.24 | 1.36 | 1.14 | 1.36 | 1.36 | +0.19 (+16.24%) | 67,800 |
18 Apr 2023 | USD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 50,400 |
17 Apr 2023 | USD | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 26,500 |
14 Apr 2023 | USD | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 19,600 |
13 Apr 2023 | USD | 1.06 | 1.17 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 86,200 |
12 Apr 2023 | USD | 1.09 | 1.18 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 71,100 |
11 Apr 2023 | USD | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 31,200 |
10 Apr 2023 | USD | 1.12 | 1.18 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 58,500 |
6 Apr 2023 | USD | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 26,100 |
5 Apr 2023 | USD | 1.2 | 1.22 | 1.1 | 1.16 | 1.16 | -0.06 (-4.92%) | 59,100 |
4 Apr 2023 | USD | 1.22 | 1.27 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 53,600 |
3 Apr 2023 | USD | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 26,500 |
31 Mar 2023 | USD | 1.3 | 1.31 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 55,200 |
30 Mar 2023 | USD | 1.3 | 1.37 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 70,400 |
29 Mar 2023 | USD | 1.31 | 1.38 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 42,800 |
28 Mar 2023 | USD | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 6,200 |
27 Mar 2023 | USD | 1.35 | 1.38 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 68,600 |
24 Mar 2023 | USD | 1.3 | 1.37 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 25,900 |
23 Mar 2023 | USD | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 24,500 |
22 Mar 2023 | USD | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 15,900 |
21 Mar 2023 | USD | 1.38 | 1.42 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 73,000 |
20 Mar 2023 | USD | 1.31 | 1.4 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 75,900 |
17 Mar 2023 | USD | 1.37 | 1.37 | 1.29 | 1.32 | 1.32 | -0.08 (-5.71%) | 30,300 |
16 Mar 2023 | USD | 1.38 | 1.45 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 105,200 |
15 Mar 2023 | USD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 15,000 |
14 Mar 2023 | USD | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 19,400 |
13 Mar 2023 | USD | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 41,500 |