Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 0.962 | 0.962 | 0.913 | 0.942 | 0.942 | -0.006 (-0.63%) | 7,300 |
26 Apr 2023 | USD | 0.812 | 0.96 | 0.812 | 0.948 | 0.948 | +0.009 (+0.96%) | 13,300 |
25 Apr 2023 | USD | 0.95 | 0.95 | 0.918 | 0.939 | 0.939 | -0.021 (-2.19%) | 22,800 |
24 Apr 2023 | USD | 0.965 | 1.038 | 0.945 | 0.96 | 0.96 | -0.07 (-6.80%) | 11,900 |
21 Apr 2023 | USD | 1.03 | 1.05 | 0.997 | 1.03 | 1.03 | -0.016 (-1.53%) | 20,600 |
20 Apr 2023 | USD | 1.08 | 1.08 | 1.046 | 1.046 | 1.046 | -0.039 (-3.59%) | 3,100 |
19 Apr 2023 | USD | 1.12 | 1.12 | 1.065 | 1.085 | 1.085 | -0.013 (-1.18%) | 27,100 |
18 Apr 2023 | USD | 1.049 | 1.11 | 1.049 | 1.098 | 1.098 | +0.053 (+5.07%) | 46,200 |
17 Apr 2023 | USD | 1.02 | 1.26 | 1.014 | 1.045 | 1.045 | +0.005 (+0.48%) | 115,800 |
14 Apr 2023 | USD | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -0.045 (-4.15%) | 13,600 |
13 Apr 2023 | USD | 1.054 | 1.19 | 1.054 | 1.085 | 1.085 | +0.085 (+8.50%) | 23,000 |
12 Apr 2023 | USD | 1.25 | 1.25 | 0.99 | 1 | 1 | -0.017 (-1.67%) | 35,300 |
11 Apr 2023 | USD | 0.997 | 1.03 | 0.972 | 1.017 | 1.017 | +0.033 (+3.35%) | 47,800 |
10 Apr 2023 | USD | 1 | 1 | 0.9 | 0.984 | 0.984 | +0.05 (+5.35%) | 28,600 |
6 Apr 2023 | USD | 0.96 | 0.993 | 0.927 | 0.934 | 0.934 | -0.024 (-2.51%) | 13,200 |
5 Apr 2023 | USD | 1.03 | 1.05 | 0.933 | 0.958 | 0.958 | -0.072 (-6.99%) | 98,900 |
4 Apr 2023 | USD | 0.931 | 1.03 | 0.9 | 1.03 | 1.03 | +0.11 (+11.96%) | 103,700 |
3 Apr 2023 | USD | 0.9 | 0.925 | 0.9 | 0.92 | 0.92 | +0.033 (+3.72%) | 11,400 |
31 Mar 2023 | USD | 0.853 | 0.9 | 0.85 | 0.887 | 0.887 | +0.062 (+7.52%) | 18,900 |
30 Mar 2023 | USD | 0.879 | 0.88 | 0.825 | 0.825 | 0.825 | -0.045 (-5.17%) | 16,200 |
29 Mar 2023 | USD | 0.893 | 0.92 | 0.83 | 0.87 | 0.87 | -0.035 (-3.87%) | 73,500 |
28 Mar 2023 | USD | 0.842 | 0.912 | 0.842 | 0.905 | 0.905 | +0.04 (+4.62%) | 13,300 |
27 Mar 2023 | USD | 0.868 | 0.926 | 0.854 | 0.865 | 0.865 | -0.015 (-1.70%) | 15,100 |
24 Mar 2023 | USD | 0.943 | 1 | 0.825 | 0.88 | 0.88 | -0.053 (-5.68%) | 62,900 |
23 Mar 2023 | USD | 0.878 | 0.933 | 0.878 | 0.933 | 0.933 | +0.083 (+9.76%) | 7,700 |
22 Mar 2023 | USD | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | +0.026 (+3.16%) | 33,000 |
21 Mar 2023 | USD | 0.897 | 1.04 | 0.81 | 0.824 | 0.824 | -0.076 (-8.44%) | 49,200 |
20 Mar 2023 | USD | 1 | 1.05 | 0.893 | 0.9 | 0.9 | -0.091 (-9.18%) | 57,000 |
17 Mar 2023 | USD | 0.996 | 1.05 | 0.953 | 0.991 | 0.991 | -0.009 (-0.90%) | 82,300 |
16 Mar 2023 | USD | 1 | 1 | 0.89 | 1 | 1 | +0.052 (+5.49%) | 26,575 |