Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 30,100 |
21 Apr 2023 | USD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,400 |
20 Apr 2023 | USD | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 12,900 |
19 Apr 2023 | USD | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 23,800 |
18 Apr 2023 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 31,200 |
17 Apr 2023 | USD | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 42,900 |
14 Apr 2023 | USD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 39,000 |
13 Apr 2023 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 1.14 | +0.05 (+4.59%) | 39,400 |
12 Apr 2023 | USD | 1.04 | 1.1 | 1.04 | 1.09 | 1.09 | +0.01 (+0.93%) | 24,100 |
11 Apr 2023 | USD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 15,200 |
10 Apr 2023 | USD | 1.05 | 1.09 | 1.02 | 1.08 | 1.08 | +0.03 (+2.86%) | 102,100 |
6 Apr 2023 | USD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 95,400 |
5 Apr 2023 | USD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 36,300 |
4 Apr 2023 | USD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.05 (+5.10%) | 19,100 |
3 Apr 2023 | USD | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 131,800 |
31 Mar 2023 | USD | 0.99 | 1.02 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 36,100 |
30 Mar 2023 | USD | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 86,700 |
29 Mar 2023 | USD | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 83,100 |
28 Mar 2023 | USD | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.05 (+5.49%) | 101,000 |
27 Mar 2023 | USD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 20,300 |
24 Mar 2023 | USD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 11,300 |
23 Mar 2023 | USD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 86,700 |
22 Mar 2023 | USD | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 41,700 |
21 Mar 2023 | USD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 18,500 |
20 Mar 2023 | USD | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 77,600 |
17 Mar 2023 | USD | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | +0.04 (+4.30%) | 24,900 |
16 Mar 2023 | USD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 6,400 |
15 Mar 2023 | USD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 7,500 |
14 Mar 2023 | USD | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | +0.05 (+5.43%) | 163,700 |
13 Mar 2023 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | +0.017 (+1.86%) | 75,400 |