Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.16 | 1.23 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 154,800 |
21 Apr 2023 | USD | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 81,200 |
20 Apr 2023 | USD | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 43,300 |
19 Apr 2023 | USD | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | +0.05 (+4.31%) | 110,000 |
18 Apr 2023 | USD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 42,400 |
17 Apr 2023 | USD | 1.22 | 1.22 | 1.1 | 1.13 | 1.13 | -0.1 (-8.13%) | 122,300 |
14 Apr 2023 | USD | 1.18 | 1.24 | 1.141 | 1.23 | 1.23 | +0.03 (+2.50%) | 495,200 |
13 Apr 2023 | USD | 1.14 | 1.21 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 136,600 |
12 Apr 2023 | USD | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 136,500 |
11 Apr 2023 | USD | 1.05 | 1.14 | 1.04 | 1.11 | 1.11 | +0.09 (+8.82%) | 143,400 |
10 Apr 2023 | USD | 0.988 | 1.05 | 0.969 | 1.02 | 1.02 | +0.02 (+2%) | 55,200 |
6 Apr 2023 | USD | 0.952 | 1.03 | 0.92 | 1 | 1 | +0.04 (+4.17%) | 111,000 |
5 Apr 2023 | USD | 0.96 | 0.997 | 0.92 | 0.96 | 0.96 | -0.025 (-2.54%) | 25,000 |
4 Apr 2023 | USD | 1.1 | 1.1 | 0.916 | 0.985 | 0.985 | -0.05 (-4.83%) | 89,800 |
3 Apr 2023 | USD | 1.14 | 1.14 | 1.025 | 1.035 | 1.035 | -0.025 (-2.36%) | 71,500 |
31 Mar 2023 | USD | 1.15 | 1.17 | 0.901 | 1.06 | 1.06 | -0.04 (-3.64%) | 395,300 |
30 Mar 2023 | USD | 1.12 | 1.12 | 1.04 | 1.1 | 1.1 | +0.01 (+0.92%) | 76,600 |
29 Mar 2023 | USD | 1 | 1.09 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 88,700 |
28 Mar 2023 | USD | 1.13 | 1.155 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 554,000 |
27 Mar 2023 | USD | 0.881 | 1.09 | 0.875 | 1.06 | 1.06 | +0.199 (+23.11%) | 253,500 |
24 Mar 2023 | USD | 0.846 | 0.89 | 0.84 | 0.861 | 0.861 | +0.015 (+1.77%) | 120,500 |
23 Mar 2023 | USD | 0.818 | 0.863 | 0.79 | 0.846 | 0.846 | +0.036 (+4.44%) | 278,000 |
22 Mar 2023 | USD | 0.77 | 0.852 | 0.701 | 0.81 | 0.81 | +0.04 (+5.19%) | 225,900 |
21 Mar 2023 | USD | 0.746 | 0.795 | 0.746 | 0.77 | 0.77 | +0.059 (+8.30%) | 163,200 |
20 Mar 2023 | USD | 0.77 | 0.816 | 0.7 | 0.711 | 0.711 | -0.082 (-10.34%) | 243,200 |
17 Mar 2023 | USD | 0.794 | 0.81 | 0.721 | 0.793 | 0.793 | +0.009 (+1.15%) | 532,000 |
16 Mar 2023 | USD | 0.84 | 0.87 | 0.76 | 0.784 | 0.784 | -0.046 (-5.54%) | 337,500 |
15 Mar 2023 | USD | 0.9 | 0.974 | 0.82 | 0.83 | 0.83 | -0.055 (-6.21%) | 281,200 |
14 Mar 2023 | USD | 0.94 | 0.94 | 0.88 | 0.885 | 0.885 | -0.056 (-5.95%) | 323,300 |
13 Mar 2023 | USD | 0.964 | 0.999 | 0.91 | 0.941 | 0.941 | -0.038 (-3.88%) | 169,200 |