Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.96 | 1 | 0.96 | 0.97 | 19.4 | -0.01 (-1.02%) | 25,000 |
28 Apr 2023 | USD | 1 | 1 | 0.97 | 0.98 | 19.6 | +0.02 (+2.08%) | 29,400 |
27 Apr 2023 | USD | 0.95 | 0.99 | 0.95 | 0.96 | 19.2 | 0.0 (0.0%) | 38,800 |
26 Apr 2023 | USD | 0.98 | 0.98 | 0.95 | 0.96 | 19.2 | -0.02 (-2.04%) | 223,300 |
25 Apr 2023 | USD | 0.97 | 0.98 | 0.97 | 0.98 | 19.6 | +0.01 (+1.03%) | 87,200 |
24 Apr 2023 | USD | 0.99 | 1.01 | 0.96 | 0.97 | 19.4 | -0.01 (-1.02%) | 49,500 |
21 Apr 2023 | USD | 0.98 | 1 | 0.95 | 0.98 | 19.6 | -0.01 (-1.01%) | 175,600 |
20 Apr 2023 | USD | 1 | 1 | 0.98 | 0.99 | 19.8 | -0.01 (-1%) | 74,500 |
19 Apr 2023 | USD | 1.03 | 1.06 | 1 | 1 | 20 | -0.02 (-1.96%) | 88,200 |
18 Apr 2023 | USD | 0.98 | 1.08 | 0.97 | 1.02 | 20.4 | +0.03 (+3.03%) | 192,600 |
17 Apr 2023 | USD | 0.97 | 1.04 | 0.97 | 0.99 | 19.8 | +0.02 (+2.06%) | 67,400 |
14 Apr 2023 | USD | 1.02 | 1.04 | 0.95 | 0.97 | 19.4 | -0.06 (-5.83%) | 179,100 |
13 Apr 2023 | USD | 1 | 1.05 | 0.97 | 1.03 | 20.6 | +0.03 (+3%) | 129,800 |
12 Apr 2023 | USD | 1.05 | 1.06 | 1 | 1 | 20 | -0.04 (-3.85%) | 121,900 |
11 Apr 2023 | USD | 1.04 | 1.08 | 1.01 | 1.04 | 20.8 | -0.01 (-0.95%) | 100,900 |
10 Apr 2023 | USD | 1.05 | 1.08 | 1 | 1.05 | 21 | +0.04 (+3.96%) | 102,900 |
6 Apr 2023 | USD | 1 | 1.09 | 0.98 | 1.01 | 20.2 | -0.01 (-0.98%) | 136,400 |
5 Apr 2023 | USD | 1.04 | 1.1 | 0.99 | 1.02 | 20.4 | -0.01 (-0.97%) | 142,000 |
4 Apr 2023 | USD | 1.05 | 1.1 | 0.99 | 1.03 | 20.6 | -0.06 (-5.50%) | 155,300 |
3 Apr 2023 | USD | 1.14 | 1.15 | 1.06 | 1.09 | 21.8 | -0.06 (-5.22%) | 105,600 |
31 Mar 2023 | USD | 1.05 | 1.16 | 1.03 | 1.15 | 23 | +0.1 (+9.52%) | 146,600 |
30 Mar 2023 | USD | 1.02 | 1.09 | 1.01 | 1.05 | 21 | +0.03 (+2.94%) | 70,000 |
29 Mar 2023 | USD | 1 | 1.05 | 1 | 1.02 | 20.4 | +0.02 (+2%) | 73,100 |
28 Mar 2023 | USD | 1 | 1.01 | 0.97 | 1 | 20 | 0.0 (0.0%) | 104,900 |
27 Mar 2023 | USD | 1 | 1.02 | 0.98 | 1 | 20 | +0.02 (+2.04%) | 63,700 |
24 Mar 2023 | USD | 1 | 1.03 | 0.97 | 0.98 | 19.6 | -0.02 (-2%) | 84,700 |
23 Mar 2023 | USD | 1 | 1.03 | 0.99 | 1 | 20 | 0.0 (0.0%) | 106,300 |
22 Mar 2023 | USD | 0.99 | 1.03 | 0.97 | 1 | 20 | +0.01 (+1.01%) | 100,700 |
21 Mar 2023 | USD | 1.02 | 1.05 | 0.99 | 0.99 | 19.8 | 0.0 (0.0%) | 401,700 |
20 Mar 2023 | USD | 0.9 | 1.01 | 0.9 | 0.99 | 19.8 | +0.13 (+15.12%) | 149,400 |