Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.81 | 0.83 | 0.73 | 0.81 | 4.05 | +0.03 (+3.85%) | 2,600 |
28 Apr 2023 | USD | 0.8 | 0.838 | 0.73 | 0.78 | 3.9 | -0.021 (-2.62%) | 8,600 |
27 Apr 2023 | USD | 0.82 | 0.82 | 0.801 | 0.801 | 4.005 | -0.018 (-2.20%) | 1,400 |
26 Apr 2023 | USD | 0.77 | 0.854 | 0.764 | 0.819 | 4.095 | +0.039 (+5%) | 4,800 |
25 Apr 2023 | USD | 0.78 | 0.78 | 0.77 | 0.78 | 3.9 | -0.016 (-2.01%) | 5,200 |
24 Apr 2023 | USD | 0.828 | 0.828 | 0.78 | 0.796 | 3.98 | +0.002 (+0.25%) | 10,200 |
21 Apr 2023 | USD | 0.824 | 0.824 | 0.77 | 0.794 | 3.97 | -0.006 (-0.75%) | 4,100 |
20 Apr 2023 | USD | 0.8 | 0.874 | 0.76 | 0.8 | 4 | +0.004 (+0.50%) | 9,700 |
19 Apr 2023 | USD | 0.9 | 0.9 | 0.77 | 0.796 | 3.98 | +0.026 (+3.38%) | 10,100 |
18 Apr 2023 | USD | 0.81 | 0.89 | 0.73 | 0.77 | 3.85 | -0.08 (-9.41%) | 22,900 |
17 Apr 2023 | USD | 0.848 | 0.85 | 0.79 | 0.85 | 4.25 | +0.035 (+4.29%) | 1,900 |
14 Apr 2023 | USD | 0.815 | 0.815 | 0.79 | 0.815 | 4.075 | -0.025 (-2.98%) | 12,000 |
13 Apr 2023 | USD | 0.85 | 0.9 | 0.793 | 0.84 | 4.2 | -0.01 (-1.18%) | 17,500 |
12 Apr 2023 | USD | 0.863 | 0.939 | 0.85 | 0.85 | 4.25 | 0.0 (0.0%) | 31,900 |
11 Apr 2023 | USD | 0.87 | 0.899 | 0.85 | 0.85 | 4.25 | -0.049 (-5.45%) | 23,600 |
10 Apr 2023 | USD | 0.85 | 0.899 | 0.793 | 0.899 | 4.495 | +0.039 (+4.53%) | 9,400 |
6 Apr 2023 | USD | 0.88 | 0.9 | 0.86 | 0.86 | 4.3 | -0.045 (-4.97%) | 15,800 |
5 Apr 2023 | USD | 0.89 | 0.91 | 0.89 | 0.905 | 4.525 | +0.015 (+1.69%) | 13,900 |
4 Apr 2023 | USD | 0.9 | 0.9 | 0.85 | 0.89 | 4.45 | -0.01 (-1.11%) | 11,100 |
3 Apr 2023 | USD | 0.82 | 0.91 | 0.82 | 0.9 | 4.5 | +0.03 (+3.45%) | 23,700 |
31 Mar 2023 | USD | 0.89 | 0.89 | 0.84 | 0.87 | 4.35 | +0.003 (+0.35%) | 32,100 |
30 Mar 2023 | USD | 0.824 | 0.87 | 0.824 | 0.867 | 4.335 | +0.017 (+2.00%) | 16,600 |
29 Mar 2023 | USD | 0.723 | 0.91 | 0.723 | 0.85 | 4.25 | +0.07 (+8.97%) | 30,400 |
28 Mar 2023 | USD | 0.762 | 0.85 | 0.75 | 0.78 | 3.9 | -0.01 (-1.27%) | 26,400 |
27 Mar 2023 | USD | 0.793 | 0.848 | 0.79 | 0.79 | 3.95 | -0.061 (-7.17%) | 28,600 |
24 Mar 2023 | USD | 0.75 | 0.914 | 0.75 | 0.851 | 4.255 | +0.061 (+7.72%) | 27,100 |
23 Mar 2023 | USD | 0.887 | 0.93 | 0.78 | 0.79 | 3.95 | -0.12 (-13.19%) | 39,400 |
22 Mar 2023 | USD | 1 | 1 | 0.88 | 0.91 | 4.55 | -0.13 (-12.50%) | 103,500 |
21 Mar 2023 | USD | 1.19 | 1.24 | 1.01 | 1.04 | 5.2 | -0.2 (-16.13%) | 268,200 |
20 Mar 2023 | USD | 1.33 | 1.44 | 1.235 | 1.24 | 6.2 | -0.26 (-17.33%) | 177,800 |