Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.035 (-2.98%) | 900 |
21 Apr 2023 | USD | 1.17 | 1.175 | 1.15 | 1.175 | 1.175 | +0.015 (+1.29%) | 2,200 |
20 Apr 2023 | USD | 1.175 | 1.175 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 10,300 |
19 Apr 2023 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 2,100 |
18 Apr 2023 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.02 (+1.71%) | 6,000 |
17 Apr 2023 | USD | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 34,600 |
14 Apr 2023 | USD | 1.16 | 1.2 | 1.14 | 1.2 | 1.2 | -0.025 (-2.04%) | 30,400 |
13 Apr 2023 | USD | 1.19 | 1.25 | 1.19 | 1.225 | 1.225 | +0.125 (+11.36%) | 20,100 |
12 Apr 2023 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.005 (-0.45%) | 17,000 |
11 Apr 2023 | USD | 1.13 | 1.13 | 1.08 | 1.105 | 1.105 | +0.005 (+0.45%) | 17,900 |
10 Apr 2023 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | -0.045 (-3.93%) | 18,800 |
6 Apr 2023 | USD | 1.16 | 1.16 | 1.1 | 1.145 | 1.145 | +0.005 (+0.44%) | 6,600 |
5 Apr 2023 | USD | 1.11 | 1.17 | 1.062 | 1.14 | 1.14 | +0.055 (+5.07%) | 920,900 |
4 Apr 2023 | USD | 1.15 | 1.15 | 1.07 | 1.085 | 1.085 | -0.039 (-3.47%) | 14,100 |
3 Apr 2023 | USD | 1.12 | 1.16 | 1.11 | 1.124 | 1.124 | +0.024 (+2.18%) | 34,300 |
31 Mar 2023 | USD | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 35,500 |
30 Mar 2023 | USD | 0.97 | 1.11 | 0.97 | 1.07 | 1.07 | +0.06 (+5.94%) | 106,300 |
29 Mar 2023 | USD | 1.014 | 1.014 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 80,500 |
28 Mar 2023 | USD | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | +0.005 (+0.49%) | 4,100 |
27 Mar 2023 | USD | 1.01 | 1.015 | 0.999 | 1.015 | 1.015 | -0.025 (-2.40%) | 23,700 |
24 Mar 2023 | USD | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 0.0 (0.0%) | 1,400 |
23 Mar 2023 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 4,400 |
22 Mar 2023 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 500 |
21 Mar 2023 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | +0.023 (+2.28%) | 12,100 |
20 Mar 2023 | USD | 1 | 1.025 | 1 | 1.007 | 1.007 | +0.047 (+4.90%) | 16,600 |
17 Mar 2023 | USD | 0.92 | 0.993 | 0.92 | 0.96 | 0.96 | +0.08 (+9.09%) | 23,000 |
16 Mar 2023 | USD | 0.8719 | 0.9036 | 0.8719 | 0.88 | 0.88 | -0.04 (-4.35%) | 8,171 |
15 Mar 2023 | USD | 0.933 | 0.94 | 0.87 | 0.92 | 0.92 | -0.02 (-2.13%) | 47,000 |
14 Mar 2023 | USD | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 11,100 |
13 Mar 2023 | USD | 0.95 | 0.973 | 0.91 | 0.96 | 0.96 | +0.01 (+1.05%) | 24,100 |