Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.33 | 1.5 | 1.33 | 1.43 | 1.43 | +0.031 (+2.22%) | 157,200 |
21 Apr 2023 | USD | 1.32 | 1.41 | 1.25 | 1.399 | 1.399 | +0.069 (+5.19%) | 67,300 |
20 Apr 2023 | USD | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 137,700 |
19 Apr 2023 | USD | 1.23 | 1.28 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 64,400 |
18 Apr 2023 | USD | 1.27 | 1.3 | 1.22 | 1.28 | 1.28 | -0.005 (-0.39%) | 62,900 |
17 Apr 2023 | USD | 1.14 | 1.31 | 1.12 | 1.285 | 1.285 | +0.145 (+12.72%) | 194,800 |
14 Apr 2023 | USD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 235,100 |
13 Apr 2023 | USD | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 51,600 |
12 Apr 2023 | USD | 1.06 | 1.18 | 1.06 | 1.13 | 1.13 | -0.05 (-4.24%) | 92,900 |
11 Apr 2023 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 21,400 |
10 Apr 2023 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 31,700 |
6 Apr 2023 | USD | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 41,000 |
5 Apr 2023 | USD | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 30,200 |
4 Apr 2023 | USD | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 68,200 |
3 Apr 2023 | USD | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -0.029 (-2.42%) | 75,900 |
31 Mar 2023 | USD | 1.19 | 1.25 | 1.17 | 1.199 | 1.199 | -0.001 (-0.08%) | 82,700 |
30 Mar 2023 | USD | 1.15 | 1.21 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 45,100 |
29 Mar 2023 | USD | 1.17 | 1.2 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 108,000 |
28 Mar 2023 | USD | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -0.075 (-6.02%) | 51,500 |
27 Mar 2023 | USD | 1.24 | 1.245 | 1.2 | 1.245 | 1.245 | +0.015 (+1.22%) | 51,600 |
24 Mar 2023 | USD | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 56,700 |
23 Mar 2023 | USD | 1.22 | 1.26 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 76,000 |
22 Mar 2023 | USD | 1.14 | 1.211 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 63,300 |
21 Mar 2023 | USD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | +0.05 (+4.55%) | 45,200 |
20 Mar 2023 | USD | 1.15 | 1.152 | 1.084 | 1.1 | 1.1 | -0.02 (-1.79%) | 42,300 |
17 Mar 2023 | USD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.04 (+3.70%) | 70,300 |
16 Mar 2023 | USD | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 128,100 |
15 Mar 2023 | USD | 1.08 | 1.08 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 70,800 |
14 Mar 2023 | USD | 1.1 | 1.159 | 1.08 | 1.08 | 1.08 | -0.005 (-0.46%) | 37,000 |
13 Mar 2023 | USD | 1.08 | 1.099 | 1.04 | 1.085 | 1.085 | +0.005 (+0.46%) | 51,100 |