Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.26 | 1.286 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 117,100 |
21 Apr 2023 | USD | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 64,500 |
20 Apr 2023 | USD | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 79,900 |
19 Apr 2023 | USD | 1.36 | 1.38 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 93,400 |
18 Apr 2023 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.07 (+5.47%) | 97,700 |
17 Apr 2023 | USD | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 92,200 |
14 Apr 2023 | USD | 1.29 | 1.32 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 88,800 |
13 Apr 2023 | USD | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 291,400 |
12 Apr 2023 | USD | 1.3 | 1.35 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 165,100 |
11 Apr 2023 | USD | 1.38 | 1.39 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 111,900 |
10 Apr 2023 | USD | 1.4 | 1.425 | 1.34 | 1.37 | 1.37 | -0.05 (-3.52%) | 97,500 |
6 Apr 2023 | USD | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | +0.04 (+2.90%) | 108,900 |
5 Apr 2023 | USD | 1.57 | 1.58 | 1.33 | 1.38 | 1.38 | -0.18 (-11.54%) | 407,500 |
4 Apr 2023 | USD | 1.5 | 1.56 | 1.41 | 1.56 | 1.56 | +0.08 (+5.41%) | 488,400 |
3 Apr 2023 | USD | 1.36 | 1.5 | 1.33 | 1.48 | 1.48 | +0.17 (+12.98%) | 319,200 |
31 Mar 2023 | USD | 1.25 | 1.43 | 1.2 | 1.31 | 1.31 | +0.09 (+7.38%) | 629,100 |
30 Mar 2023 | USD | 1.154 | 1.24 | 1.15 | 1.22 | 1.22 | +0.04 (+3.39%) | 179,600 |
29 Mar 2023 | USD | 1.21 | 1.248 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 217,700 |
28 Mar 2023 | USD | 1.25 | 1.26 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 93,000 |
27 Mar 2023 | USD | 1.24 | 1.27 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 187,500 |
24 Mar 2023 | USD | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -0.03 (-2.31%) | 154,700 |
23 Mar 2023 | USD | 1.27 | 1.329 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 121,800 |
22 Mar 2023 | USD | 1.42 | 1.42 | 1.26 | 1.28 | 1.28 | -0.07 (-5.19%) | 261,200 |
21 Mar 2023 | USD | 1.31 | 1.35 | 1.25 | 1.35 | 1.35 | +0.12 (+9.76%) | 211,100 |
20 Mar 2023 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 154,600 |
17 Mar 2023 | USD | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 139,600 |
16 Mar 2023 | USD | 1.22 | 1.28 | 1.2 | 1.28 | 1.28 | +0.13 (+11.30%) | 179,300 |
15 Mar 2023 | USD | 1.31 | 1.32 | 1.15 | 1.15 | 1.15 | -0.16 (-12.21%) | 417,800 |
14 Mar 2023 | USD | 1.31 | 1.38 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 164,100 |
13 Mar 2023 | USD | 1.29 | 1.365 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 158,400 |