Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.04 | 1.09 | 0.96 | 0.96 | 0.96 | -0.11 (-10.28%) | 34,400 |
28 Apr 2023 | USD | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 15,200 |
27 Apr 2023 | USD | 1.1 | 1.1 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 11,800 |
26 Apr 2023 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 12,600 |
25 Apr 2023 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 9,300 |
24 Apr 2023 | USD | 1.08 | 1.13 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 6,900 |
21 Apr 2023 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 23,500 |
20 Apr 2023 | USD | 1.1 | 1.12 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 40,000 |
19 Apr 2023 | USD | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 41,800 |
18 Apr 2023 | USD | 1 | 1.04 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 30,200 |
17 Apr 2023 | USD | 1.01 | 1.05 | 0.94 | 1 | 1 | -0.01 (-0.99%) | 18,300 |
14 Apr 2023 | USD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 36,600 |
13 Apr 2023 | USD | 0.93 | 1 | 0.93 | 1 | 1 | +0.04 (+4.17%) | 38,500 |
12 Apr 2023 | USD | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 21,600 |
11 Apr 2023 | USD | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | +0.05 (+5.68%) | 40,800 |
10 Apr 2023 | USD | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 62,000 |
6 Apr 2023 | USD | 0.87 | 0.99 | 0.85 | 0.92 | 0.92 | -0.03 (-3.16%) | 129,000 |
5 Apr 2023 | USD | 0.96 | 1 | 0.81 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,383,700 |
4 Apr 2023 | USD | 0.93 | 0.97 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 5,900 |
3 Apr 2023 | USD | 0.93 | 0.97 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 21,200 |
31 Mar 2023 | USD | 0.94 | 0.96 | 0.85 | 0.93 | 0.93 | -0.04 (-4.12%) | 34,100 |
30 Mar 2023 | USD | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | +0.11 (+12.79%) | 29,200 |
29 Mar 2023 | USD | 0.82 | 0.89 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 23,900 |
28 Mar 2023 | USD | 0.9 | 0.92 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 29,000 |
27 Mar 2023 | USD | 0.89 | 0.9 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 6,200 |
24 Mar 2023 | USD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | +0.06 (+7.59%) | 5,100 |
23 Mar 2023 | USD | 0.81 | 0.88 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 18,800 |
22 Mar 2023 | USD | 0.89 | 0.92 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 26,500 |
21 Mar 2023 | USD | 0.9 | 0.94 | 0.84 | 0.87 | 0.87 | +0.05 (+6.10%) | 49,700 |
20 Mar 2023 | USD | 0.85 | 0.87 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 35,700 |