Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.82 | 0.85 | 0.801 | 0.825 | 8.25 | -0.025 (-2.94%) | 374,200 |
21 Apr 2023 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 8.5 | +0.036 (+4.42%) | 466,500 |
20 Apr 2023 | USD | 0.829 | 0.84 | 0.8 | 0.814 | 8.14 | -0.011 (-1.33%) | 443,600 |
19 Apr 2023 | USD | 0.8 | 0.85 | 0.8 | 0.825 | 8.25 | +0.021 (+2.61%) | 659,500 |
18 Apr 2023 | USD | 0.82 | 0.83 | 0.791 | 0.804 | 8.04 | -0.013 (-1.59%) | 555,900 |
17 Apr 2023 | USD | 0.794 | 0.84 | 0.763 | 0.817 | 8.17 | +0.059 (+7.78%) | 1,004,600 |
14 Apr 2023 | USD | 0.691 | 0.798 | 0.691 | 0.758 | 7.58 | +0.038 (+5.28%) | 828,500 |
13 Apr 2023 | USD | 0.68 | 0.757 | 0.67 | 0.72 | 7.2 | +0.048 (+7.14%) | 796,400 |
12 Apr 2023 | USD | 0.696 | 0.716 | 0.661 | 0.672 | 6.72 | -0.039 (-5.49%) | 516,100 |
11 Apr 2023 | USD | 0.68 | 0.715 | 0.664 | 0.711 | 7.11 | +0.043 (+6.44%) | 653,600 |
10 Apr 2023 | USD | 0.77 | 0.78 | 0.661 | 0.668 | 6.68 | -0.066 (-8.99%) | 1,417,600 |
6 Apr 2023 | USD | 0.73 | 0.75 | 0.73 | 0.734 | 7.34 | +0.002 (+0.27%) | 600,000 |
5 Apr 2023 | USD | 0.73 | 0.752 | 0.73 | 0.732 | 7.32 | -0.007 (-0.95%) | 512,400 |
4 Apr 2023 | USD | 0.75 | 0.766 | 0.73 | 0.739 | 7.39 | -0.001 (-0.14%) | 562,700 |
3 Apr 2023 | USD | 0.774 | 0.788 | 0.73 | 0.74 | 7.4 | -0.006 (-0.80%) | 398,900 |
31 Mar 2023 | USD | 0.75 | 0.777 | 0.73 | 0.746 | 7.46 | +0.005 (+0.67%) | 1,087,000 |
30 Mar 2023 | USD | 0.758 | 0.8 | 0.728 | 0.741 | 7.41 | -0.017 (-2.24%) | 719,600 |
29 Mar 2023 | USD | 0.7 | 0.798 | 0.7 | 0.758 | 7.58 | +0.062 (+8.91%) | 1,087,600 |
28 Mar 2023 | USD | 0.75 | 0.75 | 0.69 | 0.696 | 6.96 | +0.007 (+1.02%) | 822,200 |
27 Mar 2023 | USD | 0.68 | 0.7 | 0.66 | 0.689 | 6.89 | +0.028 (+4.24%) | 1,036,500 |
24 Mar 2023 | USD | 0.65 | 0.691 | 0.55 | 0.661 | 6.61 | -0.041 (-5.84%) | 1,185,900 |
23 Mar 2023 | USD | 0.85 | 0.85 | 0.676 | 0.702 | 7.02 | -0.048 (-6.40%) | 1,633,500 |
22 Mar 2023 | USD | 0.76 | 0.78 | 0.743 | 0.75 | 7.5 | -0.015 (-1.96%) | 644,100 |
21 Mar 2023 | USD | 0.744 | 0.786 | 0.744 | 0.765 | 7.65 | +0.003 (+0.39%) | 592,300 |
20 Mar 2023 | USD | 0.758 | 0.77 | 0.74 | 0.762 | 7.62 | +0.002 (+0.26%) | 569,200 |
17 Mar 2023 | USD | 0.775 | 0.822 | 0.74 | 0.76 | 7.6 | -0.015 (-1.94%) | 977,700 |
16 Mar 2023 | USD | 0.79 | 0.8 | 0.753 | 0.775 | 7.75 | -0.009 (-1.15%) | 723,800 |
15 Mar 2023 | USD | 0.78 | 0.83 | 0.76 | 0.784 | 7.84 | -0.016 (-2%) | 716,100 |
14 Mar 2023 | USD | 0.83 | 0.85 | 0.782 | 0.8 | 8 | -0.03 (-3.61%) | 689,300 |
13 Mar 2023 | USD | 0.767 | 0.837 | 0.76 | 0.83 | 8.3 | +0.065 (+8.50%) | 803,700 |