Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 1.13 | 1.26 | 1.11 | 1.1901 | 1.1901 | +0.025 (+2.10%) | 40,600 |
28 Apr 2023 | USD | 1.09 | 1.19 | 1.09 | 1.1656 | 1.1656 | +0.083 (+7.63%) | 21,800 |
27 Apr 2023 | USD | 1.11 | 1.117 | 1.03 | 1.083 | 1.083 | -0.067 (-5.83%) | 18,900 |
26 Apr 2023 | USD | 1.07 | 1.1799 | 1.07 | 1.15 | 1.15 | +0.04 (+3.60%) | 5,300 |
25 Apr 2023 | USD | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | +0.02 (+1.86%) | 21,200 |
24 Apr 2023 | USD | 1.09 | 1.1001 | 1.06 | 1.0897 | 1.0897 | -0.04 (-3.57%) | 11,800 |
21 Apr 2023 | USD | 1.1 | 1.14 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 9,400 |
20 Apr 2023 | USD | 1.0799 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 9,300 |
19 Apr 2023 | USD | 1.09 | 1.17 | 1.06 | 1.08 | 1.08 | -0.004 (-0.40%) | 22,900 |
18 Apr 2023 | USD | 1.12 | 1.17 | 1.07 | 1.0843 | 1.0843 | -0.026 (-2.32%) | 28,900 |
17 Apr 2023 | USD | 1.08 | 1.26 | 1.06 | 1.11 | 1.11 | -0.03 (-2.63%) | 28,200 |
14 Apr 2023 | USD | 1.08 | 1.1524 | 1.0701 | 1.14 | 1.14 | +0.02 (+1.79%) | 14,800 |
13 Apr 2023 | USD | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 7,700 |
12 Apr 2023 | USD | 1.1232 | 1.14 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 4,300 |
11 Apr 2023 | USD | 1.1689 | 1.1941 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 13,700 |
10 Apr 2023 | USD | 1.12 | 1.1607 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 12,500 |
6 Apr 2023 | USD | 1.03 | 1.17 | 1.03 | 1.12 | 1.12 | -0.02 (-1.75%) | 11,600 |
5 Apr 2023 | USD | 1.11 | 1.2599 | 1.02 | 1.14 | 1.14 | +0.04 (+3.64%) | 45,100 |
4 Apr 2023 | USD | 1.19 | 1.23 | 1.1 | 1.1 | 1.1 | -0.13 (-10.58%) | 41,100 |
3 Apr 2023 | USD | 1.14 | 1.32 | 1.14 | 1.2301 | 1.2301 | +0.08 (+6.97%) | 71,400 |
31 Mar 2023 | USD | 1.125 | 1.16 | 1.08 | 1.15 | 1.15 | -0.01 (-0.86%) | 34,700 |
30 Mar 2023 | USD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 2,100 |
29 Mar 2023 | USD | 1.1 | 1.16 | 1.08 | 1.16 | 1.16 | +0.04 (+3.56%) | 17,500 |
28 Mar 2023 | USD | 1.145 | 1.145 | 1.08 | 1.1201 | 1.1201 | -0.01 (-0.88%) | 12,500 |
27 Mar 2023 | USD | 1.11 | 1.13 | 1.0998 | 1.13 | 1.13 | +0.02 (+1.80%) | 7,200 |
24 Mar 2023 | USD | 1.1899 | 1.19 | 1.11 | 1.11 | 1.11 | -0 (-0.01%) | 3,900 |
23 Mar 2023 | USD | 1.1581 | 1.16 | 1.11 | 1.1101 | 1.1101 | -0.03 (-2.62%) | 3,700 |
22 Mar 2023 | USD | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | +0.005 (+0.44%) | 4,100 |
21 Mar 2023 | USD | 1.18 | 1.1896 | 1.135 | 1.135 | 1.135 | +0.052 (+4.83%) | 2,300 |
20 Mar 2023 | USD | 1.08 | 1.2195 | 1.08 | 1.0827 | 1.0827 | -0.027 (-2.46%) | 29,400 |