Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | USD | 0.8 | 0.828 | 0.798 | 0.798 | 0.798 | +0.032 (+4.18%) | 14,900 |
13 Apr 2023 | USD | 0.766 | 0.85 | 0.75 | 0.766 | 0.766 | -0.022 (-2.79%) | 44,400 |
12 Apr 2023 | USD | 0.86 | 0.884 | 0.749 | 0.788 | 0.788 | -0.068 (-7.94%) | 61,600 |
11 Apr 2023 | USD | 0.87 | 0.905 | 0.8 | 0.856 | 0.856 | +0.056 (+7.00%) | 83,300 |
10 Apr 2023 | USD | 0.776 | 1.02 | 0.776 | 0.8 | 0.8 | 0.0 (0.0%) | 147,600 |
6 Apr 2023 | USD | 1 | 1 | 0.74 | 0.8 | 0.8 | -0.07 (-8.05%) | 141,400 |
5 Apr 2023 | USD | 0.979 | 1 | 0.81 | 0.87 | 0.87 | -0.07 (-7.45%) | 17,900 |
4 Apr 2023 | USD | 0.91 | 1.03 | 0.9 | 0.94 | 0.94 | -0.056 (-5.62%) | 38,300 |
3 Apr 2023 | USD | 0.828 | 1.03 | 0.828 | 0.996 | 0.996 | +0.142 (+16.63%) | 68,300 |
31 Mar 2023 | USD | 0.935 | 1.05 | 0.805 | 0.854 | 0.854 | -0.036 (-4.04%) | 42,200 |
30 Mar 2023 | USD | 1.085 | 1.085 | 0.85 | 0.89 | 0.89 | -0.04 (-4.30%) | 23,400 |
29 Mar 2023 | USD | 0.846 | 0.96 | 0.846 | 0.93 | 0.93 | +0.06 (+6.90%) | 9,600 |
28 Mar 2023 | USD | 0.887 | 1.02 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 56,200 |
27 Mar 2023 | USD | 0.776 | 0.901 | 0.765 | 0.85 | 0.85 | +0.06 (+7.59%) | 40,300 |
24 Mar 2023 | USD | 0.84 | 0.87 | 0.73 | 0.79 | 0.79 | -0.07 (-8.14%) | 68,800 |
23 Mar 2023 | USD | 0.92 | 0.968 | 0.83 | 0.86 | 0.86 | -0.077 (-8.22%) | 62,700 |
22 Mar 2023 | USD | 1.09 | 1.1 | 0.878 | 0.937 | 0.937 | -0.188 (-16.71%) | 200,700 |
21 Mar 2023 | USD | 1.17 | 1.26 | 1.05 | 1.125 | 1.125 | -0.075 (-6.25%) | 112,600 |
20 Mar 2023 | USD | 1.41 | 1.45 | 1.17 | 1.2 | 1.2 | -0.12 (-9.09%) | 179,300 |
17 Mar 2023 | USD | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 10,400 |
16 Mar 2023 | USD | 1.38 | 1.48 | 1.335 | 1.34 | 1.34 | +0.02 (+1.52%) | 88,800 |
15 Mar 2023 | USD | 1.6 | 1.6 | 1.31 | 1.32 | 1.32 | -0.26 (-16.46%) | 63,500 |
14 Mar 2023 | USD | 1.73 | 1.76 | 1.55 | 1.58 | 1.58 | -0.19 (-10.73%) | 66,700 |
13 Mar 2023 | USD | 1.56 | 1.95 | 1.56 | 1.77 | 1.77 | -0.01 (-0.56%) | 136,200 |
10 Mar 2023 | USD | 1.643 | 1.94 | 1.62 | 1.78 | 1.78 | +0.15 (+9.20%) | 123,300 |
9 Mar 2023 | USD | 1.63 | 1.7 | 1.571 | 1.63 | 1.63 | -0.05 (-2.98%) | 7,400 |
8 Mar 2023 | USD | 1.67 | 1.78 | 1.462 | 1.68 | 1.68 | +0.015 (+0.90%) | 67,000 |
7 Mar 2023 | USD | 1.68 | 1.81 | 1.57 | 1.665 | 1.665 | +0.115 (+7.42%) | 34,900 |
6 Mar 2023 | USD | 1.67 | 1.69 | 1.55 | 1.55 | 1.55 | -0.15 (-8.82%) | 15,300 |
3 Mar 2023 | USD | 1.68 | 1.8 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 6,000 |