Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 0.812 | 0.849 | 0.812 | 0.84 | 0.84 | +0.007 (+0.84%) | 343,000 |
14 Apr 2023 | USD | 0.85 | 0.85 | 0.83 | 0.833 | 0.833 | -0.017 (-2.00%) | 46,800 |
13 Apr 2023 | USD | 0.851 | 0.888 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 67,500 |
12 Apr 2023 | USD | 0.835 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 145,600 |
11 Apr 2023 | USD | 0.864 | 0.864 | 0.825 | 0.83 | 0.83 | -0.02 (-2.35%) | 256,300 |
10 Apr 2023 | USD | 0.89 | 0.9 | 0.85 | 0.85 | 0.85 | -0.016 (-1.85%) | 62,700 |
6 Apr 2023 | USD | 0.9 | 0.9 | 0.851 | 0.866 | 0.866 | -0.022 (-2.48%) | 122,900 |
5 Apr 2023 | USD | 0.91 | 0.91 | 0.888 | 0.888 | 0.888 | -0.032 (-3.48%) | 67,100 |
4 Apr 2023 | USD | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 111,600 |
3 Apr 2023 | USD | 0.999 | 0.999 | 0.92 | 0.92 | 0.92 | -0.025 (-2.65%) | 98,900 |
31 Mar 2023 | USD | 0.945 | 0.96 | 0.94 | 0.945 | 0.945 | 0.0 (0.0%) | 69,500 |
30 Mar 2023 | USD | 0.965 | 0.965 | 0.94 | 0.945 | 0.945 | -0.005 (-0.53%) | 113,200 |
29 Mar 2023 | USD | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 71,600 |
28 Mar 2023 | USD | 1.02 | 1.028 | 0.99 | 0.99 | 0.99 | -0.049 (-4.72%) | 85,000 |
27 Mar 2023 | USD | 1.05 | 1.05 | 1.02 | 1.039 | 1.039 | -0.021 (-1.98%) | 45,300 |
24 Mar 2023 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 91,200 |
23 Mar 2023 | USD | 1.152 | 1.152 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 120,500 |
22 Mar 2023 | USD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 22,000 |
21 Mar 2023 | USD | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.018 (+1.55%) | 13,400 |
20 Mar 2023 | USD | 1.19 | 1.2 | 1.16 | 1.162 | 1.162 | -0.028 (-2.35%) | 12,300 |
17 Mar 2023 | USD | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 42,500 |
16 Mar 2023 | USD | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 25,600 |
15 Mar 2023 | USD | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 14,000 |
14 Mar 2023 | USD | 1.19 | 1.25 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 22,600 |
13 Mar 2023 | USD | 1.21 | 1.219 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 16,400 |
10 Mar 2023 | USD | 1.23 | 1.249 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 35,200 |
9 Mar 2023 | USD | 1.24 | 1.31 | 1.21 | 1.25 | 1.25 | +0.012 (+0.97%) | 48,900 |
8 Mar 2023 | USD | 1.279 | 1.279 | 1.2 | 1.238 | 1.238 | -0.012 (-0.96%) | 39,400 |
7 Mar 2023 | USD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 80,100 |
6 Mar 2023 | USD | 1.19 | 1.27 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 27,200 |