Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.22 | 1.25 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 82,500 |
21 Apr 2023 | USD | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 59,400 |
20 Apr 2023 | USD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 37,200 |
19 Apr 2023 | USD | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -0.02 (-1.61%) | 45,300 |
18 Apr 2023 | USD | 1.34 | 1.34 | 1.2 | 1.24 | 1.24 | -0.08 (-6.06%) | 115,400 |
17 Apr 2023 | USD | 1.3 | 1.38 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 58,000 |
14 Apr 2023 | USD | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 82,400 |
13 Apr 2023 | USD | 1.25 | 1.33 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 91,800 |
12 Apr 2023 | USD | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 63,200 |
11 Apr 2023 | USD | 1.21 | 1.25 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 61,600 |
10 Apr 2023 | USD | 1.17 | 1.26 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 90,700 |
6 Apr 2023 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 62,300 |
5 Apr 2023 | USD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 70,700 |
4 Apr 2023 | USD | 1.18 | 1.268 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 95,800 |
3 Apr 2023 | USD | 1.27 | 1.27 | 1.14 | 1.17 | 1.17 | -0.04 (-3.31%) | 183,700 |
31 Mar 2023 | USD | 1.28 | 1.28 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 60,000 |
30 Mar 2023 | USD | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 29,200 |
29 Mar 2023 | USD | 1.22 | 1.3 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 54,700 |
28 Mar 2023 | USD | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 39,100 |
27 Mar 2023 | USD | 1.17 | 1.3 | 1.17 | 1.27 | 1.27 | +0.09 (+7.63%) | 69,200 |
24 Mar 2023 | USD | 1.17 | 1.23 | 1.13 | 1.18 | 1.18 | +0.04 (+3.51%) | 164,600 |
23 Mar 2023 | USD | 1.24 | 1.265 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 126,300 |
22 Mar 2023 | USD | 1.26 | 1.28 | 1.216 | 1.23 | 1.23 | -0.03 (-2.38%) | 71,600 |
21 Mar 2023 | USD | 1.25 | 1.295 | 1.232 | 1.26 | 1.26 | +0.06 (+5%) | 87,100 |
20 Mar 2023 | USD | 1.33 | 1.332 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 128,200 |
17 Mar 2023 | USD | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 37,800 |
16 Mar 2023 | USD | 1.31 | 1.4 | 1.273 | 1.31 | 1.31 | +0.045 (+3.56%) | 50,900 |
15 Mar 2023 | USD | 1.32 | 1.33 | 1.25 | 1.265 | 1.265 | -0.035 (-2.69%) | 82,800 |
14 Mar 2023 | USD | 1.35 | 1.39 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 45,600 |
13 Mar 2023 | USD | 1.39 | 1.39 | 1.25 | 1.37 | 1.37 | -0.01 (-0.72%) | 147,500 |