Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 339,400 |
24 Apr 2023 | USD | 1.09 | 1.17 | 1.06 | 1.15 | 1.15 | +0.06 (+5.50%) | 273,700 |
21 Apr 2023 | USD | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 173,000 |
20 Apr 2023 | USD | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 102,600 |
19 Apr 2023 | USD | 1.09 | 1.16 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 85,300 |
18 Apr 2023 | USD | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | -0.04 (-3.48%) | 289,300 |
17 Apr 2023 | USD | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | +0.11 (+10.58%) | 219,400 |
14 Apr 2023 | USD | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 517,100 |
13 Apr 2023 | USD | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 340,500 |
12 Apr 2023 | USD | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 384,900 |
11 Apr 2023 | USD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 292,400 |
10 Apr 2023 | USD | 1.1 | 1.12 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 310,600 |
6 Apr 2023 | USD | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 159,000 |
5 Apr 2023 | USD | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 635,300 |
4 Apr 2023 | USD | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 220,600 |
3 Apr 2023 | USD | 1.07 | 1.07 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 578,300 |
31 Mar 2023 | USD | 1 | 1.07 | 0.99 | 1.07 | 1.07 | +0.09 (+9.18%) | 689,000 |
30 Mar 2023 | USD | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 419,900 |
29 Mar 2023 | USD | 1 | 1.03 | 0.97 | 1 | 1 | 0.0 (0.0%) | 450,400 |
28 Mar 2023 | USD | 1.01 | 1.08 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 247,700 |
27 Mar 2023 | USD | 1.08 | 1.12 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 130,300 |
24 Mar 2023 | USD | 1.06 | 1.1 | 1.01 | 1.07 | 1.07 | -0.02 (-1.83%) | 202,800 |
23 Mar 2023 | USD | 1.11 | 1.21 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 176,200 |
22 Mar 2023 | USD | 1.22 | 1.28 | 1.1 | 1.12 | 1.12 | -0.09 (-7.44%) | 252,900 |
21 Mar 2023 | USD | 1.28 | 1.32 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 146,900 |
20 Mar 2023 | USD | 1.22 | 1.36 | 1.2 | 1.26 | 1.26 | +0.07 (+5.88%) | 99,300 |
17 Mar 2023 | USD | 1.25 | 1.28 | 1.15 | 1.19 | 1.19 | -0.06 (-4.80%) | 397,900 |
16 Mar 2023 | USD | 1.26 | 1.33 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 120,700 |
15 Mar 2023 | USD | 1.41 | 1.45 | 1.25 | 1.27 | 1.27 | -0.15 (-10.56%) | 69,700 |
14 Mar 2023 | USD | 1.41 | 1.57 | 1.41 | 1.42 | 1.42 | +0.06 (+4.41%) | 105,700 |