Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 146,900 |
21 Apr 2023 | USD | 1.09 | 1.14 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 149,200 |
20 Apr 2023 | USD | 1.09 | 1.13 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 79,700 |
19 Apr 2023 | USD | 1.18 | 1.18 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 163,800 |
18 Apr 2023 | USD | 1.1 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 118,200 |
17 Apr 2023 | USD | 1.12 | 1.156 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 217,600 |
14 Apr 2023 | USD | 1.15 | 1.23 | 1.06 | 1.09 | 1.09 | -0.07 (-6.03%) | 423,300 |
13 Apr 2023 | USD | 1.11 | 1.29 | 1.1 | 1.16 | 1.16 | -0.01 (-0.85%) | 438,500 |
12 Apr 2023 | USD | 1.28 | 1.32 | 1.12 | 1.17 | 1.17 | -0.11 (-8.59%) | 633,900 |
11 Apr 2023 | USD | 1.42 | 1.42 | 1.265 | 1.28 | 1.28 | -0.14 (-9.86%) | 289,900 |
10 Apr 2023 | USD | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 140,500 |
6 Apr 2023 | USD | 1.51 | 1.543 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 111,800 |
5 Apr 2023 | USD | 1.41 | 1.5 | 1.41 | 1.45 | 1.45 | +0.06 (+4.32%) | 256,500 |
4 Apr 2023 | USD | 1.51 | 1.55 | 1.35 | 1.39 | 1.39 | -0.11 (-7.33%) | 289,200 |
3 Apr 2023 | USD | 1.68 | 1.69 | 1.48 | 1.5 | 1.5 | -0.14 (-8.54%) | 214,600 |
31 Mar 2023 | USD | 1.62 | 1.72 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 323,400 |
30 Mar 2023 | USD | 1.65 | 1.656 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 72,700 |
29 Mar 2023 | USD | 1.61 | 1.63 | 1.55 | 1.6 | 1.6 | +0.06 (+3.90%) | 117,500 |
28 Mar 2023 | USD | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 88,100 |
27 Mar 2023 | USD | 1.4 | 1.58 | 1.4 | 1.58 | 1.58 | +0.2 (+14.49%) | 161,200 |
24 Mar 2023 | USD | 1.53 | 1.55 | 1.34 | 1.38 | 1.38 | -0.08 (-5.48%) | 171,800 |
23 Mar 2023 | USD | 1.69 | 1.702 | 1.4 | 1.46 | 1.46 | -0.18 (-10.98%) | 342,300 |
22 Mar 2023 | USD | 1.76 | 1.77 | 1.63 | 1.64 | 1.64 | -0.11 (-6.29%) | 161,500 |
21 Mar 2023 | USD | 1.77 | 1.81 | 1.662 | 1.75 | 1.75 | 0.0 (0.0%) | 191,100 |
20 Mar 2023 | USD | 1.7 | 1.85 | 1.624 | 1.75 | 1.75 | +0.15 (+9.38%) | 596,300 |
17 Mar 2023 | USD | 1.46 | 1.65 | 1.41 | 1.6 | 1.6 | +0.09 (+5.96%) | 128,600 |
16 Mar 2023 | USD | 1.36 | 1.59 | 1.36 | 1.51 | 1.51 | +0.1 (+7.09%) | 189,300 |
15 Mar 2023 | USD | 1.51 | 1.51 | 1.35 | 1.41 | 1.41 | -0.09 (-6%) | 159,400 |
14 Mar 2023 | USD | 1.62 | 1.65 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 156,600 |
13 Mar 2023 | USD | 1.59 | 1.71 | 1.51 | 1.56 | 1.56 | -0.03 (-1.89%) | 155,400 |