Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.65 | 0.777 | 0.65 | 0.714 | 0.714 | +0.043 (+6.41%) | 2,838,400 |
24 Apr 2023 | USD | 0.65 | 0.7 | 0.65 | 0.671 | 0.671 | +0.011 (+1.67%) | 531,100 |
21 Apr 2023 | USD | 0.63 | 0.676 | 0.59 | 0.66 | 0.66 | 0.0 (0.0%) | 760,200 |
20 Apr 2023 | USD | 0.706 | 0.719 | 0.654 | 0.66 | 0.66 | -0.063 (-8.71%) | 694,900 |
19 Apr 2023 | USD | 0.662 | 0.74 | 0.66 | 0.723 | 0.723 | +0.041 (+6.01%) | 839,600 |
18 Apr 2023 | USD | 0.659 | 0.698 | 0.633 | 0.682 | 0.682 | +0.032 (+4.92%) | 717,500 |
17 Apr 2023 | USD | 0.627 | 0.67 | 0.61 | 0.65 | 0.65 | +0.022 (+3.50%) | 1,343,100 |
14 Apr 2023 | USD | 0.624 | 0.66 | 0.601 | 0.628 | 0.628 | -0.009 (-1.41%) | 406,500 |
13 Apr 2023 | USD | 0.623 | 0.67 | 0.623 | 0.637 | 0.637 | +0.014 (+2.25%) | 551,900 |
12 Apr 2023 | USD | 0.66 | 0.66 | 0.6 | 0.623 | 0.623 | -0.025 (-3.86%) | 544,300 |
11 Apr 2023 | USD | 0.548 | 0.679 | 0.548 | 0.648 | 0.648 | +0.079 (+13.88%) | 1,295,500 |
10 Apr 2023 | USD | 0.54 | 0.59 | 0.532 | 0.569 | 0.569 | +0.029 (+5.37%) | 570,300 |
6 Apr 2023 | USD | 0.516 | 0.579 | 0.506 | 0.54 | 0.54 | +0.034 (+6.72%) | 744,000 |
5 Apr 2023 | USD | 0.539 | 0.539 | 0.49 | 0.506 | 0.506 | -0.033 (-6.12%) | 905,400 |
4 Apr 2023 | USD | 0.582 | 0.582 | 0.521 | 0.539 | 0.539 | -0.039 (-6.75%) | 1,261,500 |
3 Apr 2023 | USD | 0.574 | 0.59 | 0.53 | 0.578 | 0.578 | +0.018 (+3.21%) | 1,744,800 |
31 Mar 2023 | USD | 0.57 | 0.58 | 0.542 | 0.56 | 0.56 | -0.003 (-0.53%) | 1,073,900 |
30 Mar 2023 | USD | 0.6 | 0.611 | 0.551 | 0.563 | 0.563 | -0.042 (-6.94%) | 1,194,600 |
29 Mar 2023 | USD | 0.6 | 0.62 | 0.55 | 0.605 | 0.605 | +0.006 (+1.00%) | 1,122,700 |
28 Mar 2023 | USD | 0.64 | 0.65 | 0.588 | 0.599 | 0.599 | -0.057 (-8.69%) | 1,236,600 |
27 Mar 2023 | USD | 0.62 | 0.66 | 0.611 | 0.656 | 0.656 | +0.017 (+2.66%) | 1,070,700 |
24 Mar 2023 | USD | 0.69 | 0.69 | 0.613 | 0.639 | 0.639 | -0.046 (-6.72%) | 1,235,600 |
23 Mar 2023 | USD | 0.67 | 0.694 | 0.62 | 0.685 | 0.685 | +0.017 (+2.54%) | 1,004,000 |
22 Mar 2023 | USD | 0.7 | 0.7 | 0.652 | 0.668 | 0.668 | -0.032 (-4.57%) | 639,900 |
21 Mar 2023 | USD | 0.695 | 0.73 | 0.68 | 0.7 | 0.7 | +0.023 (+3.40%) | 820,800 |
20 Mar 2023 | USD | 0.66 | 0.72 | 0.65 | 0.677 | 0.677 | +0.042 (+6.61%) | 1,012,400 |
17 Mar 2023 | USD | 0.7 | 0.703 | 0.635 | 0.635 | 0.635 | -0.078 (-10.94%) | 1,467,000 |
16 Mar 2023 | USD | 0.7 | 0.73 | 0.675 | 0.713 | 0.713 | +0.041 (+6.10%) | 790,500 |
15 Mar 2023 | USD | 0.664 | 0.699 | 0.612 | 0.672 | 0.672 | -0.011 (-1.61%) | 1,432,800 |
14 Mar 2023 | USD | 0.76 | 0.774 | 0.682 | 0.683 | 0.683 | -0.072 (-9.54%) | 2,279,500 |