Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 1.2 | 1.3 | 1.18 | 1.192 | 1.192 | +0.062 (+5.49%) | 43,600 |
26 Apr 2023 | USD | 1.13 | 1.159 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,100 |
25 Apr 2023 | USD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 5,000 |
24 Apr 2023 | USD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | +0.005 (+0.45%) | 15,800 |
21 Apr 2023 | USD | 1.12 | 1.14 | 1.11 | 1.115 | 1.115 | -0.022 (-1.93%) | 14,800 |
20 Apr 2023 | USD | 1.16 | 1.17 | 1.137 | 1.137 | 1.137 | -0.023 (-1.98%) | 8,500 |
19 Apr 2023 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 14,600 |
18 Apr 2023 | USD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,400 |
17 Apr 2023 | USD | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,300 |
14 Apr 2023 | USD | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 7,800 |
13 Apr 2023 | USD | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | +0.023 (+1.99%) | 11,800 |
12 Apr 2023 | USD | 1.146 | 1.17 | 1.14 | 1.157 | 1.157 | +0.027 (+2.39%) | 4,300 |
11 Apr 2023 | USD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.019 (-1.65%) | 53,500 |
10 Apr 2023 | USD | 1.15 | 1.15 | 1.13 | 1.149 | 1.149 | -0.021 (-1.79%) | 52,600 |
6 Apr 2023 | USD | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 11,600 |
5 Apr 2023 | USD | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,900 |
4 Apr 2023 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.029 (-2.42%) | 2,800 |
3 Apr 2023 | USD | 1.27 | 1.27 | 1.199 | 1.199 | 1.199 | -0.051 (-4.08%) | 11,200 |
31 Mar 2023 | USD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 18,600 |
30 Mar 2023 | USD | 1.289 | 1.289 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 12,300 |
29 Mar 2023 | USD | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 5,400 |
28 Mar 2023 | USD | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 6,100 |
27 Mar 2023 | USD | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 10,200 |
24 Mar 2023 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 13,400 |
23 Mar 2023 | USD | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 31,200 |
22 Mar 2023 | USD | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.005 (-0.37%) | 6,300 |
21 Mar 2023 | USD | 1.38 | 1.38 | 1.329 | 1.355 | 1.355 | +0.005 (+0.37%) | 5,100 |
20 Mar 2023 | USD | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 13,600 |
17 Mar 2023 | USD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.015 (+1.09%) | 37,900 |
16 Mar 2023 | USD | 1.37 | 1.416 | 1.37 | 1.375 | 1.375 | +0.005 (+0.36%) | 15,000 |