Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2023 | USD | 0.609 | 0.62 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 25,800 |
10 Apr 2023 | USD | 0.608 | 0.608 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 70,000 |
6 Apr 2023 | USD | 0.59 | 0.62 | 0.578 | 0.59 | 0.59 | -0.01 (-1.67%) | 44,700 |
5 Apr 2023 | USD | 0.66 | 0.66 | 0.59 | 0.6 | 0.6 | -0.011 (-1.80%) | 63,100 |
4 Apr 2023 | USD | 0.65 | 0.668 | 0.6 | 0.611 | 0.611 | -0.059 (-8.81%) | 35,800 |
3 Apr 2023 | USD | 0.652 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 47,900 |
31 Mar 2023 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.019 (-2.72%) | 66,500 |
30 Mar 2023 | USD | 0.68 | 0.73 | 0.68 | 0.699 | 0.699 | 0.0 (0.0%) | 11,200 |
29 Mar 2023 | USD | 0.74 | 0.792 | 0.687 | 0.699 | 0.699 | -0.041 (-5.54%) | 68,000 |
28 Mar 2023 | USD | 0.754 | 0.77 | 0.73 | 0.74 | 0.74 | -0.018 (-2.37%) | 39,500 |
27 Mar 2023 | USD | 0.78 | 0.8 | 0.73 | 0.758 | 0.758 | -0.022 (-2.82%) | 27,800 |
24 Mar 2023 | USD | 0.81 | 0.81 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 61,600 |
23 Mar 2023 | USD | 0.8 | 0.82 | 0.797 | 0.8 | 0.8 | -0.023 (-2.79%) | 22,300 |
22 Mar 2023 | USD | 0.8 | 0.85 | 0.752 | 0.823 | 0.823 | -0.002 (-0.24%) | 15,300 |
21 Mar 2023 | USD | 0.84 | 0.85 | 0.809 | 0.825 | 0.825 | +0.005 (+0.61%) | 6,600 |
20 Mar 2023 | USD | 0.818 | 0.86 | 0.77 | 0.82 | 0.82 | -0.04 (-4.65%) | 43,100 |
17 Mar 2023 | USD | 0.86 | 0.914 | 0.85 | 0.86 | 0.86 | +0.004 (+0.47%) | 27,600 |
16 Mar 2023 | USD | 0.81 | 0.86 | 0.79 | 0.856 | 0.856 | -0.002 (-0.23%) | 28,500 |
15 Mar 2023 | USD | 0.946 | 0.98 | 0.85 | 0.858 | 0.858 | -0.088 (-9.30%) | 38,700 |
14 Mar 2023 | USD | 0.85 | 1.07 | 0.85 | 0.946 | 0.946 | +0.116 (+13.98%) | 48,500 |
13 Mar 2023 | USD | 0.8 | 0.869 | 0.79 | 0.83 | 0.83 | +0.037 (+4.73%) | 27,200 |
10 Mar 2023 | USD | 0.7822 | 0.86 | 0.7822 | 0.7925 | 0.7925 | -0.051 (-5.99%) | 58,305 |
9 Mar 2023 | USD | 0.89 | 0.942 | 0.834 | 0.843 | 0.843 | -0.102 (-10.79%) | 82,700 |
8 Mar 2023 | USD | 0.93 | 0.978 | 0.93 | 0.945 | 0.945 | -0.005 (-0.53%) | 27,800 |
7 Mar 2023 | USD | 1.07 | 1.07 | 0.9 | 0.95 | 0.95 | -0.036 (-3.65%) | 50,100 |
6 Mar 2023 | USD | 0.97 | 1.18 | 0.97 | 0.986 | 0.986 | -0.054 (-5.19%) | 46,600 |
3 Mar 2023 | USD | 1.22 | 1.22 | 1 | 1.04 | 1.04 | -0.17 (-14.05%) | 57,600 |
2 Mar 2023 | USD | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 27,600 |
1 Mar 2023 | USD | 1.25 | 1.295 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 28,900 |
28 Feb 2023 | USD | 1.2 | 1.25 | 1.19 | 1.24 | 1.24 | +0.07 (+5.98%) | 9,500 |