Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 1.16 | 1.218 | 1.155 | 1.2 | 1.2 | +0.03 (+2.56%) | 312,400 |
25 Apr 2023 | USD | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 306,700 |
24 Apr 2023 | USD | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 262,800 |
21 Apr 2023 | USD | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 332,300 |
20 Apr 2023 | USD | 1.25 | 1.33 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 588,900 |
19 Apr 2023 | USD | 1.19 | 1.28 | 1.18 | 1.25 | 1.25 | +0.03 (+2.46%) | 450,100 |
18 Apr 2023 | USD | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 279,000 |
17 Apr 2023 | USD | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 291,000 |
14 Apr 2023 | USD | 1.16 | 1.2 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 379,900 |
13 Apr 2023 | USD | 1.14 | 1.195 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 280,700 |
12 Apr 2023 | USD | 1.19 | 1.2 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 313,500 |
11 Apr 2023 | USD | 1.18 | 1.205 | 1.163 | 1.2 | 1.2 | +0.01 (+0.84%) | 562,000 |
10 Apr 2023 | USD | 1.16 | 1.19 | 1.153 | 1.19 | 1.19 | +0.01 (+0.85%) | 276,800 |
6 Apr 2023 | USD | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 287,900 |
5 Apr 2023 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 238,900 |
4 Apr 2023 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 442,700 |
3 Apr 2023 | USD | 1.19 | 1.2 | 1.175 | 1.19 | 1.19 | -0.01 (-0.83%) | 411,500 |
31 Mar 2023 | USD | 1.16 | 1.2 | 1.135 | 1.2 | 1.2 | +0.04 (+3.45%) | 302,500 |
30 Mar 2023 | USD | 1.2 | 1.2 | 1.125 | 1.16 | 1.16 | -0.01 (-0.85%) | 854,100 |
29 Mar 2023 | USD | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | +0.03 (+2.63%) | 431,000 |
28 Mar 2023 | USD | 1.16 | 1.18 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 339,700 |
27 Mar 2023 | USD | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 290,800 |
24 Mar 2023 | USD | 1.16 | 1.219 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 265,600 |
23 Mar 2023 | USD | 1.17 | 1.218 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 364,900 |
22 Mar 2023 | USD | 1.163 | 1.22 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 294,800 |
21 Mar 2023 | USD | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 578,000 |
20 Mar 2023 | USD | 1.15 | 1.195 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 344,800 |
17 Mar 2023 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 805,600 |
16 Mar 2023 | USD | 1.11 | 1.195 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 406,800 |
15 Mar 2023 | USD | 1.12 | 1.155 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 382,300 |