Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 0.93 | 0.958 | 0.9 | 0.939 | 0.939 | +0.006 (+0.64%) | 2,842,900 |
25 Apr 2023 | USD | 1.05 | 1.05 | 0.93 | 0.933 | 0.933 | -0.107 (-10.29%) | 3,963,500 |
24 Apr 2023 | USD | 1.06 | 1.07 | 0.96 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,759,500 |
21 Apr 2023 | USD | 1.01 | 1.11 | 0.98 | 1.06 | 1.06 | +0.05 (+4.95%) | 1,123,500 |
20 Apr 2023 | USD | 1.13 | 1.13 | 0.994 | 1.01 | 1.01 | -0.07 (-6.48%) | 1,815,600 |
19 Apr 2023 | USD | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 1,847,400 |
18 Apr 2023 | USD | 1.34 | 1.42 | 1.1 | 1.11 | 1.11 | -0.26 (-18.98%) | 2,700,700 |
17 Apr 2023 | USD | 1.29 | 1.43 | 1.27 | 1.37 | 1.37 | +0.03 (+2.24%) | 7,371,800 |
14 Apr 2023 | USD | 1.32 | 1.37 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 530,500 |
13 Apr 2023 | USD | 1.26 | 1.345 | 1.23 | 1.34 | 1.34 | +0.08 (+6.35%) | 846,200 |
12 Apr 2023 | USD | 1.36 | 1.38 | 1.22 | 1.26 | 1.26 | -0.085 (-6.32%) | 1,454,300 |
11 Apr 2023 | USD | 1.3 | 1.35 | 1.27 | 1.345 | 1.345 | +0.035 (+2.67%) | 617,100 |
10 Apr 2023 | USD | 1.33 | 1.35 | 1.2 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,531,300 |
6 Apr 2023 | USD | 1.45 | 1.45 | 1.28 | 1.37 | 1.37 | -0.08 (-5.52%) | 1,573,400 |
5 Apr 2023 | USD | 1.56 | 1.56 | 1.4 | 1.45 | 1.45 | -0.11 (-7.05%) | 859,000 |
4 Apr 2023 | USD | 1.5 | 1.69 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 1,080,000 |
3 Apr 2023 | USD | 1.45 | 1.5 | 1.28 | 1.5 | 1.5 | +0.07 (+4.90%) | 2,354,700 |
31 Mar 2023 | USD | 1.39 | 1.485 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 1,112,700 |
30 Mar 2023 | USD | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | +0.04 (+2.99%) | 688,000 |
29 Mar 2023 | USD | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 960,400 |
28 Mar 2023 | USD | 1.27 | 1.41 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 887,700 |
27 Mar 2023 | USD | 1.35 | 1.39 | 1.265 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,558,300 |
24 Mar 2023 | USD | 1.32 | 1.35 | 1.25 | 1.32 | 1.32 | -0.02 (-1.49%) | 990,200 |
23 Mar 2023 | USD | 1.23 | 1.38 | 1.23 | 1.34 | 1.34 | +0.09 (+7.20%) | 1,204,700 |
22 Mar 2023 | USD | 1.32 | 1.345 | 1.17 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,721,000 |
21 Mar 2023 | USD | 1.25 | 1.38 | 1.19 | 1.3 | 1.3 | +0.17 (+15.04%) | 2,016,600 |
20 Mar 2023 | USD | 1.27 | 1.27 | 1.08 | 1.13 | 1.13 | -0.11 (-8.87%) | 2,198,700 |
17 Mar 2023 | USD | 1.34 | 1.39 | 1.19 | 1.24 | 1.24 | -0.12 (-8.82%) | 3,172,300 |
16 Mar 2023 | USD | 1.4 | 1.43 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,831,600 |
15 Mar 2023 | USD | 1.48 | 1.57 | 1.32 | 1.37 | 1.37 | -0.33 (-19.41%) | 2,961,100 |