Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.1 | 1.17 | 1.1 | 1.15 | 5.75 | -0.01 (-0.86%) | 8,100 |
21 Apr 2023 | USD | 1.1 | 1.18 | 1.05 | 1.16 | 5.8 | +0.08 (+7.41%) | 21,900 |
20 Apr 2023 | USD | 1.03 | 1.14 | 1.019 | 1.08 | 5.4 | 0.0 (0.0%) | 7,200 |
19 Apr 2023 | USD | 1.183 | 1.183 | 1.05 | 1.08 | 5.4 | +0.05 (+4.85%) | 5,600 |
18 Apr 2023 | USD | 1.1 | 1.18 | 1.01 | 1.03 | 5.15 | -0.12 (-10.43%) | 58,800 |
17 Apr 2023 | USD | 1 | 1.19 | 1 | 1.15 | 5.75 | +0.14 (+13.86%) | 268,600 |
14 Apr 2023 | USD | 1.06 | 1.07 | 1 | 1.01 | 5.05 | -0.03 (-2.88%) | 9,900 |
13 Apr 2023 | USD | 1.09 | 1.128 | 1.02 | 1.04 | 5.2 | -0.029 (-2.71%) | 22,300 |
12 Apr 2023 | USD | 1.18 | 1.187 | 1.009 | 1.069 | 5.345 | -0.091 (-7.84%) | 54,900 |
11 Apr 2023 | USD | 1.12 | 1.22 | 1.12 | 1.16 | 5.8 | +0.07 (+6.42%) | 18,700 |
10 Apr 2023 | USD | 1.13 | 1.13 | 1.083 | 1.09 | 5.45 | -0.01 (-0.91%) | 2,700 |
6 Apr 2023 | USD | 1.124 | 1.13 | 1.1 | 1.1 | 5.5 | -0.03 (-2.65%) | 2,500 |
5 Apr 2023 | USD | 1.123 | 1.13 | 1.1 | 1.13 | 5.65 | +0.02 (+1.80%) | 6,600 |
4 Apr 2023 | USD | 1.14 | 1.14 | 1.1 | 1.11 | 5.55 | 0.0 (0.0%) | 3,000 |
3 Apr 2023 | USD | 1.138 | 1.138 | 1.05 | 1.11 | 5.55 | 0.0 (0.0%) | 3,300 |
31 Mar 2023 | USD | 1.1 | 1.14 | 1.006 | 1.11 | 5.55 | +0.04 (+3.74%) | 30,400 |
30 Mar 2023 | USD | 1.12 | 1.19 | 1.06 | 1.07 | 5.35 | -0.02 (-1.83%) | 14,400 |
29 Mar 2023 | USD | 1.11 | 1.15 | 1.03 | 1.09 | 5.45 | -0.02 (-1.80%) | 17,000 |
28 Mar 2023 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 5.55 | 0.0 (0.0%) | 7,800 |
27 Mar 2023 | USD | 1.141 | 1.141 | 1.09 | 1.11 | 5.55 | +0.03 (+2.78%) | 3,400 |
24 Mar 2023 | USD | 1.1 | 1.16 | 1.05 | 1.08 | 5.4 | +0.01 (+0.93%) | 19,900 |
23 Mar 2023 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 5.35 | -0.01 (-0.93%) | 5,200 |
22 Mar 2023 | USD | 1.1 | 1.185 | 1.05 | 1.08 | 5.4 | -0.01 (-0.92%) | 11,100 |
21 Mar 2023 | USD | 1.199 | 1.199 | 1 | 1.09 | 5.45 | +0.04 (+3.81%) | 29,100 |
20 Mar 2023 | USD | 1.204 | 1.204 | 1.05 | 1.05 | 5.25 | -0.12 (-10.26%) | 9,100 |
17 Mar 2023 | USD | 1.199 | 1.199 | 1.111 | 1.17 | 5.85 | +0.01 (+0.86%) | 10,100 |
16 Mar 2023 | USD | 1.16 | 1.19 | 1.03 | 1.16 | 5.8 | 0.0 (0.0%) | 18,700 |
15 Mar 2023 | USD | 1.09 | 1.202 | 1 | 1.16 | 5.8 | 0.0 (0.0%) | 27,300 |
14 Mar 2023 | USD | 1.266 | 1.266 | 1.01 | 1.16 | 5.8 | -0.06 (-4.92%) | 36,100 |
13 Mar 2023 | USD | 1.2 | 1.35 | 1.15 | 1.22 | 6.1 | -0.02 (-1.61%) | 15,200 |