Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.903 | 1.06 | 0.87 | 0.99 | 0.99 | +0.087 (+9.63%) | 1,160,200 |
28 Apr 2023 | USD | 0.86 | 0.92 | 0.84 | 0.903 | 0.903 | +0.039 (+4.51%) | 165,800 |
27 Apr 2023 | USD | 0.81 | 0.88 | 0.81 | 0.864 | 0.864 | +0.047 (+5.75%) | 121,900 |
26 Apr 2023 | USD | 0.889 | 0.904 | 0.81 | 0.817 | 0.817 | -0.055 (-6.31%) | 334,600 |
25 Apr 2023 | USD | 0.961 | 1 | 0.87 | 0.872 | 0.872 | -0.099 (-10.20%) | 339,500 |
24 Apr 2023 | USD | 1.03 | 1.03 | 0.96 | 0.971 | 0.971 | -0.039 (-3.86%) | 256,600 |
21 Apr 2023 | USD | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 105,100 |
20 Apr 2023 | USD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 109,300 |
19 Apr 2023 | USD | 1.08 | 1.115 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 108,500 |
18 Apr 2023 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 105,000 |
17 Apr 2023 | USD | 1.06 | 1.15 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 496,300 |
14 Apr 2023 | USD | 1.09 | 1.15 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 91,600 |
13 Apr 2023 | USD | 1.15 | 1.16 | 1.118 | 1.13 | 1.13 | +0.03 (+2.73%) | 275,900 |
12 Apr 2023 | USD | 1.17 | 1.2 | 1.09 | 1.1 | 1.1 | -0.08 (-6.78%) | 363,100 |
11 Apr 2023 | USD | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 496,800 |
10 Apr 2023 | USD | 1.09 | 1.17 | 1.035 | 1.15 | 1.15 | +0.05 (+4.55%) | 194,000 |
6 Apr 2023 | USD | 1.06 | 1.1 | 1.03 | 1.1 | 1.1 | +0.03 (+2.80%) | 164,800 |
5 Apr 2023 | USD | 1.07 | 1.073 | 1 | 1.07 | 1.07 | +0.01 (+0.94%) | 266,800 |
4 Apr 2023 | USD | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.071 (-6.28%) | 346,600 |
3 Apr 2023 | USD | 1.09 | 1.159 | 1.06 | 1.131 | 1.131 | +0.051 (+4.72%) | 448,400 |
31 Mar 2023 | USD | 1.14 | 1.14 | 1.065 | 1.08 | 1.08 | -0.06 (-5.26%) | 645,600 |
30 Mar 2023 | USD | 1.17 | 1.23 | 1.13 | 1.14 | 1.14 | -0.058 (-4.84%) | 447,800 |
29 Mar 2023 | USD | 1.17 | 1.2 | 1.16 | 1.198 | 1.198 | +0.048 (+4.17%) | 438,000 |
28 Mar 2023 | USD | 1.24 | 1.27 | 1.15 | 1.15 | 1.15 | -0.13 (-10.16%) | 458,800 |
27 Mar 2023 | USD | 1.21 | 1.29 | 1.2 | 1.28 | 1.28 | +0.05 (+4.07%) | 503,800 |
24 Mar 2023 | USD | 1.27 | 1.27 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 479,200 |
23 Mar 2023 | USD | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | +0.07 (+6.09%) | 521,900 |
22 Mar 2023 | USD | 1.27 | 1.27 | 1.14 | 1.15 | 1.15 | -0.08 (-6.50%) | 548,600 |
21 Mar 2023 | USD | 1.25 | 1.25 | 1.13 | 1.23 | 1.23 | +0.01 (+0.82%) | 945,600 |
20 Mar 2023 | USD | 1.06 | 1.22 | 1.01 | 1.22 | 1.22 | +0.23 (+23.23%) | 882,300 |