Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.28 | 1.3 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 53,300 |
21 Apr 2023 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 164,700 |
20 Apr 2023 | USD | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | -0.09 (-6.62%) | 82,800 |
19 Apr 2023 | USD | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | +0.06 (+4.62%) | 64,100 |
18 Apr 2023 | USD | 1.44 | 1.455 | 1.26 | 1.3 | 1.3 | -0.11 (-7.80%) | 211,200 |
17 Apr 2023 | USD | 1.29 | 1.41 | 1.26 | 1.41 | 1.41 | +0.14 (+11.02%) | 139,900 |
14 Apr 2023 | USD | 1.39 | 1.39 | 1.24 | 1.27 | 1.27 | -0.08 (-5.93%) | 181,800 |
13 Apr 2023 | USD | 1.26 | 1.41 | 1.22 | 1.35 | 1.35 | +0.09 (+7.14%) | 211,000 |
12 Apr 2023 | USD | 1.25 | 1.29 | 1.16 | 1.26 | 1.26 | +0.05 (+4.13%) | 100,500 |
11 Apr 2023 | USD | 1.13 | 1.25 | 1.11 | 1.21 | 1.21 | +0.11 (+10.00%) | 198,800 |
10 Apr 2023 | USD | 1.13 | 1.13 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 162,200 |
6 Apr 2023 | USD | 1.04 | 1.12 | 1.01 | 1.09 | 1.09 | +0.09 (+9%) | 108,600 |
5 Apr 2023 | USD | 1.07 | 1.07 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 167,000 |
4 Apr 2023 | USD | 1.1 | 1.101 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 124,000 |
3 Apr 2023 | USD | 1.08 | 1.13 | 1.035 | 1.09 | 1.09 | +0.02 (+1.87%) | 106,600 |
31 Mar 2023 | USD | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 143,300 |
30 Mar 2023 | USD | 1.06 | 1.15 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 135,100 |
29 Mar 2023 | USD | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 147,700 |
28 Mar 2023 | USD | 1.17 | 1.17 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 54,200 |
27 Mar 2023 | USD | 1.1 | 1.19 | 1.06 | 1.15 | 1.15 | +0.1 (+9.52%) | 158,300 |
24 Mar 2023 | USD | 0.99 | 1.061 | 0.96 | 1.05 | 1.05 | +0.065 (+6.60%) | 252,000 |
23 Mar 2023 | USD | 1.05 | 1.06 | 0.97 | 0.985 | 0.985 | -0.055 (-5.29%) | 464,600 |
22 Mar 2023 | USD | 1.16 | 1.16 | 1.03 | 1.04 | 1.04 | -0.09 (-7.96%) | 289,100 |
21 Mar 2023 | USD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 261,400 |
20 Mar 2023 | USD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 299,800 |
17 Mar 2023 | USD | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 285,400 |
16 Mar 2023 | USD | 1.09 | 1.21 | 1.082 | 1.15 | 1.15 | +0.04 (+3.60%) | 386,100 |
15 Mar 2023 | USD | 1.09 | 1.15 | 1.05 | 1.11 | 1.11 | 0.0 (0.0%) | 252,900 |
14 Mar 2023 | USD | 1.25 | 1.25 | 1.11 | 1.11 | 1.11 | -0.08 (-6.72%) | 645,400 |
13 Mar 2023 | USD | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 296,000 |