Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.14 | 1.26 | 1.08 | 1.23 | 1.23 | +0.13 (+11.82%) | 9,100 |
14 Apr 2023 | USD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,700 |
13 Apr 2023 | USD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 3,000 |
12 Apr 2023 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.035 (-3.20%) | 3,300 |
11 Apr 2023 | USD | 1.06 | 1.095 | 1.06 | 1.095 | 1.095 | +0.01 (+0.92%) | 2,800 |
10 Apr 2023 | USD | 1.08 | 1.12 | 1.07 | 1.085 | 1.085 | -0.005 (-0.46%) | 7,100 |
6 Apr 2023 | USD | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 1,200 |
5 Apr 2023 | USD | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | +0.06 (+5.50%) | 6,400 |
4 Apr 2023 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 800 |
3 Apr 2023 | USD | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,000 |
31 Mar 2023 | USD | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | +0.08 (+7.41%) | 2,400 |
30 Mar 2023 | USD | 1.06 | 1.18 | 1.06 | 1.08 | 1.08 | -0.05 (-4.42%) | 4,900 |
29 Mar 2023 | USD | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,300 |
28 Mar 2023 | USD | 1.12 | 1.21 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 6,600 |
27 Mar 2023 | USD | 1.25 | 1.25 | 1.124 | 1.15 | 1.15 | +0.05 (+4.55%) | 4,900 |
24 Mar 2023 | USD | 1.14 | 1.16 | 1.09 | 1.1 | 1.1 | -0.09 (-7.56%) | 9,400 |
23 Mar 2023 | USD | 1.188 | 1.2 | 1.174 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,300 |
22 Mar 2023 | USD | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | -0.02 (-1.61%) | 5,000 |
21 Mar 2023 | USD | 1.1 | 1.29 | 1.1 | 1.24 | 1.24 | +0.1 (+8.77%) | 5,000 |
20 Mar 2023 | USD | 1.34 | 1.34 | 1.14 | 1.14 | 1.14 | -0.1 (-8.06%) | 6,900 |
17 Mar 2023 | USD | 1.4 | 1.4 | 1.24 | 1.24 | 1.24 | -0.11 (-8.15%) | 19,100 |
16 Mar 2023 | USD | 1.292 | 1.36 | 1.22 | 1.35 | 1.35 | +0.09 (+7.14%) | 16,200 |
15 Mar 2023 | USD | 1.08 | 1.3 | 1.066 | 1.26 | 1.26 | +0.2 (+18.87%) | 34,700 |
14 Mar 2023 | USD | 1.094 | 1.094 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,900 |
13 Mar 2023 | USD | 1.058 | 1.08 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 12,900 |
10 Mar 2023 | USD | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | -0.055 (-4.80%) | 4,800 |
9 Mar 2023 | USD | 1.13 | 1.19 | 1.12 | 1.145 | 1.145 | +0.005 (+0.44%) | 7,100 |
8 Mar 2023 | USD | 1.11 | 1.21 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 4,700 |
7 Mar 2023 | USD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 4,600 |
6 Mar 2023 | USD | 1.16 | 1.21 | 1.157 | 1.19 | 1.19 | +0.071 (+6.34%) | 2,800 |