Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.1 | 1.22 | 1.1 | 1.2 | 9.6 | +0.02 (+1.69%) | 38,400 |
14 Apr 2023 | USD | 1.19 | 1.23 | 1.13 | 1.18 | 9.44 | -0.02 (-1.67%) | 16,600 |
13 Apr 2023 | USD | 1.18 | 1.27 | 1.18 | 1.2 | 9.6 | +0.02 (+1.69%) | 30,100 |
12 Apr 2023 | USD | 1.18 | 1.212 | 1.15 | 1.18 | 9.44 | -0.06 (-4.84%) | 15,400 |
11 Apr 2023 | USD | 1.17 | 1.25 | 1.11 | 1.24 | 9.92 | +0.05 (+4.20%) | 42,500 |
10 Apr 2023 | USD | 1.165 | 1.19 | 1.163 | 1.19 | 9.52 | 0.0 (0.0%) | 6,000 |
6 Apr 2023 | USD | 1.17 | 1.24 | 1.13 | 1.19 | 9.52 | +0.01 (+0.85%) | 16,600 |
5 Apr 2023 | USD | 1.16 | 1.19 | 1.16 | 1.18 | 9.44 | -0.01 (-0.84%) | 12,700 |
4 Apr 2023 | USD | 1.16 | 1.21 | 1.16 | 1.19 | 9.52 | +0.04 (+3.48%) | 73,100 |
3 Apr 2023 | USD | 1.177 | 1.22 | 1.15 | 1.15 | 9.2 | -0.01 (-0.86%) | 25,200 |
31 Mar 2023 | USD | 1.16 | 1.24 | 1.16 | 1.16 | 9.28 | -0.02 (-1.69%) | 9,000 |
30 Mar 2023 | USD | 1.2 | 1.23 | 1.175 | 1.18 | 9.44 | -0.02 (-1.67%) | 9,900 |
29 Mar 2023 | USD | 1.14 | 1.2 | 1.131 | 1.2 | 9.6 | +0.06 (+5.26%) | 37,200 |
28 Mar 2023 | USD | 1.16 | 1.2 | 1.14 | 1.14 | 9.12 | -0.06 (-5%) | 25,200 |
27 Mar 2023 | USD | 1.3 | 1.3 | 1.15 | 1.2 | 9.6 | -0.04 (-3.23%) | 31,400 |
24 Mar 2023 | USD | 1.17 | 1.33 | 1.13 | 1.24 | 9.92 | +0.04 (+3.33%) | 61,700 |
23 Mar 2023 | USD | 1.19 | 1.2 | 1.14 | 1.2 | 9.6 | +0.005 (+0.42%) | 34,900 |
22 Mar 2023 | USD | 1.18 | 1.22 | 1.18 | 1.195 | 9.56 | -0.025 (-2.05%) | 15,500 |
21 Mar 2023 | USD | 1.21 | 1.28 | 1.15 | 1.22 | 9.76 | +0.04 (+3.39%) | 16,400 |
20 Mar 2023 | USD | 1.15 | 1.19 | 1.13 | 1.18 | 9.44 | +0.05 (+4.42%) | 30,800 |
17 Mar 2023 | USD | 1.22 | 1.22 | 1.11 | 1.13 | 9.04 | -0.07 (-5.83%) | 26,600 |
16 Mar 2023 | USD | 1.14 | 1.25 | 1.137 | 1.2 | 9.6 | +0.09 (+8.11%) | 50,800 |
15 Mar 2023 | USD | 1.112 | 1.15 | 1.11 | 1.11 | 8.88 | +0.02 (+1.83%) | 75,800 |
14 Mar 2023 | USD | 1.17 | 1.17 | 1.085 | 1.09 | 8.72 | -0.06 (-5.22%) | 42,600 |
13 Mar 2023 | USD | 1.21 | 1.244 | 1.12 | 1.15 | 9.2 | -0.11 (-8.73%) | 110,100 |
10 Mar 2023 | USD | 1.28 | 1.28 | 1.24 | 1.26 | 10.08 | -0.03 (-2.33%) | 53,000 |
9 Mar 2023 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 10.32 | -0.01 (-0.77%) | 22,200 |
8 Mar 2023 | USD | 1.3 | 1.3 | 1.28 | 1.3 | 10.4 | -0.01 (-0.76%) | 27,400 |
7 Mar 2023 | USD | 1.28 | 1.4 | 1.28 | 1.31 | 10.48 | -0.04 (-2.96%) | 57,400 |
6 Mar 2023 | USD | 1.34 | 1.4 | 1.31 | 1.35 | 10.8 | -0.02 (-1.46%) | 46,600 |