Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.05 | 1.08 | 1.009 | 1.025 | 1.025 | -0.055 (-5.09%) | 42,400 |
24 Apr 2023 | USD | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 14,900 |
21 Apr 2023 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 48,500 |
20 Apr 2023 | USD | 1.16 | 1.2 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 47,400 |
19 Apr 2023 | USD | 1.2 | 1.24 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 66,800 |
18 Apr 2023 | USD | 1.2 | 1.26 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 118,600 |
17 Apr 2023 | USD | 1.22 | 1.23 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 130,500 |
14 Apr 2023 | USD | 1.11 | 1.24 | 1.1 | 1.18 | 1.18 | +0.097 (+8.96%) | 184,300 |
13 Apr 2023 | USD | 1.05 | 1.14 | 1.01 | 1.083 | 1.083 | +0.083 (+8.30%) | 124,600 |
12 Apr 2023 | USD | 0.97 | 1.04 | 0.97 | 1 | 1 | +0.019 (+1.94%) | 44,600 |
11 Apr 2023 | USD | 0.96 | 1.02 | 0.95 | 0.981 | 0.981 | -0.009 (-0.91%) | 17,700 |
10 Apr 2023 | USD | 0.968 | 1 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 33,800 |
6 Apr 2023 | USD | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 18,900 |
5 Apr 2023 | USD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 21,600 |
4 Apr 2023 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +0.04 (+4.12%) | 30,300 |
3 Apr 2023 | USD | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | -0.03 (-3%) | 21,000 |
31 Mar 2023 | USD | 0.918 | 1 | 0.918 | 1 | 1 | +0.005 (+0.50%) | 23,200 |
30 Mar 2023 | USD | 0.96 | 1 | 0.95 | 0.995 | 0.995 | +0.025 (+2.58%) | 24,000 |
29 Mar 2023 | USD | 0.93 | 0.991 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 30,700 |
28 Mar 2023 | USD | 0.94 | 1.03 | 0.89 | 0.95 | 0.95 | +0.01 (+1.06%) | 132,700 |
27 Mar 2023 | USD | 0.963 | 0.974 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 54,500 |
24 Mar 2023 | USD | 0.98 | 1.038 | 0.92 | 0.96 | 0.96 | +0.01 (+1.05%) | 77,000 |
23 Mar 2023 | USD | 0.999 | 1.06 | 0.95 | 0.95 | 0.95 | -0.08 (-7.77%) | 78,100 |
22 Mar 2023 | USD | 1.06 | 1.08 | 0.975 | 1.03 | 1.03 | -0.02 (-1.90%) | 68,300 |
21 Mar 2023 | USD | 1.16 | 1.16 | 0.991 | 1.05 | 1.05 | -0.05 (-4.55%) | 84,100 |
20 Mar 2023 | USD | 1.15 | 1.165 | 1.082 | 1.1 | 1.1 | +0.02 (+1.85%) | 131,700 |
17 Mar 2023 | USD | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -0.07 (-6.09%) | 118,300 |
16 Mar 2023 | USD | 1 | 1.39 | 1 | 1.15 | 1.15 | +0.15 (+15.00%) | 491,700 |
15 Mar 2023 | USD | 0.97 | 1 | 0.92 | 1 | 1 | +0.03 (+3.09%) | 91,300 |
14 Mar 2023 | USD | 1.02 | 1.05 | 0.95 | 0.97 | 0.97 | -0.039 (-3.87%) | 62,600 |