Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 1.36 | 1.36 | 1.25 | 1.3 | 13 | -0.06 (-4.41%) | 82,500 |
8 May 2023 | USD | 1.34 | 1.379 | 1.29 | 1.36 | 13.6 | +0.01 (+0.74%) | 26,100 |
5 May 2023 | USD | 1.45 | 1.45 | 1.3 | 1.35 | 13.5 | -0.04 (-2.88%) | 49,500 |
4 May 2023 | USD | 1.28 | 1.397 | 1.23 | 1.39 | 13.9 | +0.07 (+5.30%) | 70,500 |
3 May 2023 | USD | 1.36 | 1.39 | 1.3 | 1.32 | 13.2 | -0.05 (-3.65%) | 125,300 |
2 May 2023 | USD | 1.3 | 1.375 | 1.19 | 1.37 | 13.7 | +0.05 (+3.79%) | 164,600 |
1 May 2023 | USD | 1.21 | 1.4 | 1.13 | 1.32 | 13.2 | +0.1 (+8.20%) | 200,500 |
28 Apr 2023 | USD | 1.11 | 1.3 | 1.08 | 1.22 | 12.2 | +0.14 (+12.96%) | 61,500 |
27 Apr 2023 | USD | 1.29 | 1.29 | 0.974 | 1.08 | 10.8 | -0.17 (-13.60%) | 136,900 |
26 Apr 2023 | USD | 1.16 | 1.25 | 1.15 | 1.25 | 12.5 | +0.08 (+6.84%) | 61,100 |
25 Apr 2023 | USD | 1.27 | 1.32 | 1.15 | 1.17 | 11.7 | -0.1 (-7.87%) | 132,700 |
24 Apr 2023 | USD | 1.04 | 1.33 | 0.99 | 1.27 | 12.7 | +0.14 (+12.39%) | 658,600 |
21 Apr 2023 | USD | 0.962 | 1.16 | 0.94 | 1.13 | 11.3 | +0.19 (+20.21%) | 1,127,700 |
20 Apr 2023 | USD | 1.09 | 1.12 | 0.831 | 0.94 | 9.4 | -0.19 (-16.81%) | 711,900 |
19 Apr 2023 | USD | 1.11 | 1.19 | 1.044 | 1.13 | 11.3 | +0.03 (+2.73%) | 254,400 |
18 Apr 2023 | USD | 0.925 | 1.33 | 0.925 | 1.1 | 11 | +0.161 (+17.15%) | 882,200 |
17 Apr 2023 | USD | 0.94 | 1.04 | 0.88 | 0.939 | 9.39 | +0.031 (+3.41%) | 121,400 |
14 Apr 2023 | USD | 0.923 | 1.02 | 0.9 | 0.908 | 9.08 | -0.032 (-3.40%) | 36,800 |
13 Apr 2023 | USD | 0.999 | 0.999 | 0.929 | 0.94 | 9.4 | -0.06 (-6%) | 46,500 |
12 Apr 2023 | USD | 0.85 | 1.08 | 0.83 | 1 | 10 | +0.15 (+17.65%) | 409,600 |
11 Apr 2023 | USD | 0.99 | 1 | 0.84 | 0.85 | 8.5 | -0.09 (-9.57%) | 173,400 |
10 Apr 2023 | USD | 1.03 | 1.03 | 0.93 | 0.94 | 9.4 | -0.09 (-8.74%) | 73,900 |
6 Apr 2023 | USD | 1.13 | 1.13 | 0.932 | 1.03 | 10.3 | +0.01 (+0.98%) | 374,400 |
5 Apr 2023 | USD | 1.07 | 1.07 | 1.015 | 1.02 | 10.2 | -0.02 (-1.92%) | 34,500 |
4 Apr 2023 | USD | 1.09 | 1.09 | 1.01 | 1.04 | 10.4 | 0.0 (0.0%) | 57,000 |
3 Apr 2023 | USD | 1.08 | 1.11 | 1.035 | 1.04 | 10.4 | -0.06 (-5.45%) | 119,900 |
31 Mar 2023 | USD | 1.13 | 1.17 | 1.031 | 1.1 | 11 | -0.03 (-2.65%) | 90,400 |
30 Mar 2023 | USD | 1.16 | 1.229 | 1.08 | 1.13 | 11.3 | -0.04 (-3.42%) | 127,800 |
29 Mar 2023 | USD | 1.15 | 1.24 | 1.13 | 1.17 | 11.7 | +0.02 (+1.74%) | 138,100 |
28 Mar 2023 | USD | 1.23 | 1.24 | 1.13 | 1.15 | 11.5 | -0.09 (-7.26%) | 189,600 |