Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.33 | 1.55 | 1.33 | 1.42 | 1.42 | +0.12 (+9.23%) | 377,200 |
28 Apr 2023 | USD | 1.43 | 1.585 | 1.3 | 1.3 | 1.3 | -0.13 (-9.09%) | 330,600 |
27 Apr 2023 | USD | 1.27 | 1.499 | 1.27 | 1.43 | 1.43 | +0.07 (+5.15%) | 213,700 |
26 Apr 2023 | USD | 1.35 | 1.41 | 1.26 | 1.36 | 1.36 | 0.0 (0.0%) | 307,200 |
25 Apr 2023 | USD | 1.33 | 1.39 | 1.23 | 1.36 | 1.36 | -0.02 (-1.45%) | 247,600 |
24 Apr 2023 | USD | 1.46 | 1.58 | 1.31 | 1.38 | 1.38 | -0.06 (-4.17%) | 250,400 |
21 Apr 2023 | USD | 1.41 | 1.6 | 1.355 | 1.44 | 1.44 | +0.03 (+2.13%) | 193,800 |
20 Apr 2023 | USD | 1.43 | 1.53 | 1.345 | 1.41 | 1.41 | -0.08 (-5.37%) | 362,200 |
19 Apr 2023 | USD | 1.41 | 1.5 | 1.36 | 1.49 | 1.49 | -0.02 (-1.32%) | 353,100 |
18 Apr 2023 | USD | 1.44 | 1.579 | 1.2 | 1.51 | 1.51 | +0.1 (+7.09%) | 606,000 |
17 Apr 2023 | USD | 1.12 | 1.46 | 1.12 | 1.41 | 1.41 | +0.24 (+20.51%) | 558,300 |
14 Apr 2023 | USD | 1.21 | 1.33 | 1 | 1.17 | 1.17 | -0.01 (-0.85%) | 659,400 |
13 Apr 2023 | USD | 1.18 | 1.2 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 59,200 |
12 Apr 2023 | USD | 1.23 | 1.23 | 1.088 | 1.12 | 1.12 | -0.12 (-9.68%) | 35,500 |
11 Apr 2023 | USD | 1.27 | 1.3 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 60,700 |
10 Apr 2023 | USD | 1.23 | 1.33 | 1.16 | 1.3 | 1.3 | +0.09 (+7.44%) | 282,600 |
6 Apr 2023 | USD | 0.97 | 1.26 | 0.97 | 1.21 | 1.21 | +0.27 (+28.72%) | 571,500 |
5 Apr 2023 | USD | 0.97 | 0.995 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 47,300 |
4 Apr 2023 | USD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 5,200 |
3 Apr 2023 | USD | 0.97 | 1.05 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 31,600 |
31 Mar 2023 | USD | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 55,400 |
30 Mar 2023 | USD | 0.961 | 0.961 | 0.95 | 0.96 | 0.96 | -0.001 (-0.10%) | 30,700 |
29 Mar 2023 | USD | 0.99 | 0.99 | 0.96 | 0.961 | 0.961 | +0.006 (+0.63%) | 21,700 |
28 Mar 2023 | USD | 1 | 1.045 | 0.955 | 0.955 | 0.955 | -0.083 (-8.00%) | 58,800 |
27 Mar 2023 | USD | 1.05 | 1.059 | 1 | 1.038 | 1.038 | -0.002 (-0.19%) | 42,000 |
24 Mar 2023 | USD | 1.08 | 1.08 | 1 | 1.04 | 1.04 | -0.05 (-4.59%) | 55,700 |
23 Mar 2023 | USD | 1.06 | 1.12 | 1.041 | 1.09 | 1.09 | +0.014 (+1.30%) | 36,200 |
22 Mar 2023 | USD | 1.08 | 1.1 | 1.06 | 1.076 | 1.076 | -0.004 (-0.37%) | 24,900 |
21 Mar 2023 | USD | 1.07 | 1.099 | 1.057 | 1.08 | 1.08 | +0.04 (+3.85%) | 24,200 |
20 Mar 2023 | USD | 1.085 | 1.09 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 29,800 |