Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.15 | 1.15 | 1.01 | 1.06 | 1.06 | -0.04 (-3.64%) | 47,000 |
21 Apr 2023 | USD | 1.129 | 1.149 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 14,300 |
20 Apr 2023 | USD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 31,300 |
19 Apr 2023 | USD | 1.167 | 1.17 | 1.162 | 1.17 | 1.17 | 0.0 (0.0%) | 1,900 |
18 Apr 2023 | USD | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 21,700 |
17 Apr 2023 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 27,900 |
14 Apr 2023 | USD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 7,900 |
13 Apr 2023 | USD | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 21,500 |
12 Apr 2023 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 15,900 |
11 Apr 2023 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 8,600 |
10 Apr 2023 | USD | 1.28 | 1.28 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 31,000 |
6 Apr 2023 | USD | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,600 |
5 Apr 2023 | USD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 7,300 |
4 Apr 2023 | USD | 1.295 | 1.3 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 21,900 |
3 Apr 2023 | USD | 1.25 | 1.295 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 56,100 |
31 Mar 2023 | USD | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 20,700 |
30 Mar 2023 | USD | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 34,900 |
29 Mar 2023 | USD | 1.24 | 1.34 | 1.151 | 1.21 | 1.21 | 0.0 (0.0%) | 88,700 |
28 Mar 2023 | USD | 1.24 | 1.28 | 1.209 | 1.21 | 1.21 | -0.05 (-3.97%) | 21,500 |
27 Mar 2023 | USD | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 6,000 |
24 Mar 2023 | USD | 1.281 | 1.3 | 1.251 | 1.3 | 1.3 | -0.02 (-1.52%) | 63,400 |
23 Mar 2023 | USD | 1.315 | 1.37 | 1.315 | 1.32 | 1.32 | +0.03 (+2.33%) | 13,400 |
22 Mar 2023 | USD | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 21,500 |
21 Mar 2023 | USD | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 114,700 |
20 Mar 2023 | USD | 1.37 | 1.37 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,030,700 |
17 Mar 2023 | USD | 1.36 | 1.36 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 35,700 |
16 Mar 2023 | USD | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 18,900 |
15 Mar 2023 | USD | 1.31 | 1.39 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 60,800 |
14 Mar 2023 | USD | 1.37 | 1.38 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 21,000 |
13 Mar 2023 | USD | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 12,700 |