Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.945 | 0.955 | 0.87 | 0.893 | 17.86 | -0.049 (-5.20%) | 6,713,200 |
28 Apr 2023 | USD | 0.925 | 0.957 | 0.911 | 0.942 | 18.84 | +0.003 (+0.32%) | 3,371,300 |
27 Apr 2023 | USD | 0.91 | 0.949 | 0.89 | 0.939 | 18.78 | +0.035 (+3.87%) | 2,756,700 |
26 Apr 2023 | USD | 0.921 | 0.954 | 0.881 | 0.904 | 18.08 | -0.01 (-1.09%) | 4,046,300 |
25 Apr 2023 | USD | 0.96 | 0.97 | 0.903 | 0.914 | 18.28 | -0.036 (-3.79%) | 5,062,000 |
24 Apr 2023 | USD | 0.991 | 1 | 0.941 | 0.95 | 19 | -0.041 (-4.14%) | 4,356,700 |
21 Apr 2023 | USD | 1 | 1.02 | 0.96 | 0.991 | 19.82 | -0.009 (-0.90%) | 6,278,100 |
20 Apr 2023 | USD | 1.05 | 1.06 | 1 | 1 | 20 | -0.05 (-4.76%) | 3,796,000 |
19 Apr 2023 | USD | 1.07 | 1.08 | 1.04 | 1.05 | 21 | -0.03 (-2.78%) | 2,552,600 |
18 Apr 2023 | USD | 1.12 | 1.13 | 1.07 | 1.08 | 21.6 | -0.04 (-3.57%) | 2,949,500 |
17 Apr 2023 | USD | 1.07 | 1.18 | 1.06 | 1.12 | 22.4 | +0.05 (+4.67%) | 4,355,900 |
14 Apr 2023 | USD | 1.12 | 1.13 | 1.06 | 1.07 | 21.4 | -0.06 (-5.31%) | 2,801,400 |
13 Apr 2023 | USD | 1.06 | 1.15 | 1.05 | 1.13 | 22.6 | +0.09 (+8.65%) | 4,167,300 |
12 Apr 2023 | USD | 1.09 | 1.12 | 1.04 | 1.04 | 20.8 | -0.03 (-2.80%) | 3,036,300 |
11 Apr 2023 | USD | 1.11 | 1.14 | 1.07 | 1.07 | 21.4 | -0.04 (-3.60%) | 4,321,200 |
10 Apr 2023 | USD | 1.11 | 1.12 | 1.08 | 1.11 | 22.2 | -0.005 (-0.45%) | 3,250,400 |
6 Apr 2023 | USD | 1.13 | 1.13 | 1.08 | 1.115 | 22.3 | +0.005 (+0.45%) | 2,475,800 |
5 Apr 2023 | USD | 1.23 | 1.23 | 1.1 | 1.11 | 22.2 | -0.12 (-9.76%) | 4,672,100 |
4 Apr 2023 | USD | 1.26 | 1.28 | 1.21 | 1.23 | 24.6 | -0.04 (-3.15%) | 2,604,500 |
3 Apr 2023 | USD | 1.33 | 1.33 | 1.24 | 1.27 | 25.4 | -0.06 (-4.51%) | 2,785,500 |
31 Mar 2023 | USD | 1.37 | 1.39 | 1.3 | 1.33 | 26.6 | -0.03 (-2.21%) | 4,418,300 |
30 Mar 2023 | USD | 1.33 | 1.39 | 1.33 | 1.36 | 27.2 | +0.05 (+3.82%) | 7,050,300 |
29 Mar 2023 | USD | 1.25 | 1.33 | 1.25 | 1.31 | 26.2 | +0.06 (+4.80%) | 3,569,900 |
28 Mar 2023 | USD | 1.27 | 1.28 | 1.23 | 1.25 | 25 | -0.02 (-1.57%) | 4,157,800 |
27 Mar 2023 | USD | 1.29 | 1.31 | 1.23 | 1.27 | 25.4 | 0.0 (0.0%) | 4,902,500 |
24 Mar 2023 | USD | 1.23 | 1.285 | 1.18 | 1.27 | 25.4 | +0.03 (+2.42%) | 12,018,000 |
23 Mar 2023 | USD | 1.31 | 1.315 | 1.23 | 1.24 | 24.8 | -0.03 (-2.36%) | 4,935,700 |
22 Mar 2023 | USD | 1.4 | 1.42 | 1.26 | 1.27 | 25.4 | -0.12 (-8.63%) | 7,461,400 |
21 Mar 2023 | USD | 1.4 | 1.43 | 1.36 | 1.39 | 27.8 | +0.01 (+0.72%) | 6,102,400 |
20 Mar 2023 | USD | 1.46 | 1.47 | 1.36 | 1.38 | 27.6 | -0.08 (-5.48%) | 6,254,600 |