Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.921 | 0.95 | 0.92 | 0.935 | 0.935 | 0.0 (0.0%) | 32,700 |
28 Apr 2023 | USD | 0.93 | 0.959 | 0.93 | 0.935 | 0.935 | +0.004 (+0.43%) | 15,400 |
27 Apr 2023 | USD | 0.944 | 0.967 | 0.921 | 0.931 | 0.931 | -0.033 (-3.42%) | 16,100 |
26 Apr 2023 | USD | 0.97 | 0.97 | 0.95 | 0.964 | 0.964 | +0.014 (+1.47%) | 7,700 |
25 Apr 2023 | USD | 0.93 | 0.976 | 0.92 | 0.95 | 0.95 | -0.003 (-0.31%) | 13,800 |
24 Apr 2023 | USD | 0.99 | 0.99 | 0.952 | 0.953 | 0.953 | -0.047 (-4.70%) | 21,400 |
21 Apr 2023 | USD | 0.92 | 1.02 | 0.92 | 1 | 1 | +0.075 (+8.11%) | 103,400 |
20 Apr 2023 | USD | 0.95 | 0.958 | 0.92 | 0.925 | 0.925 | -0.035 (-3.65%) | 60,800 |
19 Apr 2023 | USD | 0.98 | 0.988 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 24,700 |
18 Apr 2023 | USD | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 33,100 |
17 Apr 2023 | USD | 0.97 | 1 | 0.95 | 0.975 | 0.975 | -0.025 (-2.50%) | 42,500 |
14 Apr 2023 | USD | 1.02 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 12,500 |
13 Apr 2023 | USD | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | -0.005 (-0.49%) | 28,000 |
12 Apr 2023 | USD | 1.02 | 1.02 | 0.972 | 1.015 | 1.015 | +0.05 (+5.18%) | 21,700 |
11 Apr 2023 | USD | 1.04 | 1.04 | 0.96 | 0.965 | 0.965 | -0.065 (-6.31%) | 59,500 |
10 Apr 2023 | USD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 6,400 |
6 Apr 2023 | USD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 18,300 |
5 Apr 2023 | USD | 1.039 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 31,700 |
4 Apr 2023 | USD | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.025 (-2.33%) | 8,300 |
3 Apr 2023 | USD | 1.03 | 1.1 | 1.03 | 1.075 | 1.075 | +0.043 (+4.17%) | 42,100 |
31 Mar 2023 | USD | 1.05 | 1.06 | 1.03 | 1.032 | 1.032 | +0.012 (+1.18%) | 34,600 |
30 Mar 2023 | USD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 50,800 |
29 Mar 2023 | USD | 1.05 | 1.05 | 1.003 | 1.03 | 1.03 | +0.02 (+1.98%) | 32,600 |
28 Mar 2023 | USD | 1.08 | 1.09 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 172,700 |
27 Mar 2023 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 41,300 |
24 Mar 2023 | USD | 1.05 | 1.08 | 1 | 1.07 | 1.07 | +0.002 (+0.19%) | 160,300 |
23 Mar 2023 | USD | 1.067 | 1.08 | 1.05 | 1.068 | 1.068 | +0.008 (+0.75%) | 21,200 |
22 Mar 2023 | USD | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | +0.005 (+0.47%) | 60,900 |
21 Mar 2023 | USD | 1.05 | 1.09 | 1.03 | 1.055 | 1.055 | -0.005 (-0.47%) | 54,500 |
20 Mar 2023 | USD | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 34,200 |