Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 0.98 | 1.07 | 0.91 | 0.96 | 0.96 | -0.04 (-4%) | 157,300 |
14 Apr 2023 | USD | 1.12 | 1.12 | 0.91 | 1 | 1 | -0.07 (-6.54%) | 864,200 |
13 Apr 2023 | USD | 1 | 1.09 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 406,900 |
12 Apr 2023 | USD | 0.95 | 1.017 | 0.91 | 1 | 1 | +0.08 (+8.70%) | 136,700 |
11 Apr 2023 | USD | 0.83 | 0.92 | 0.8 | 0.92 | 0.92 | +0.09 (+10.84%) | 247,000 |
10 Apr 2023 | USD | 0.878 | 0.878 | 0.791 | 0.83 | 0.83 | +0.004 (+0.48%) | 93,600 |
6 Apr 2023 | USD | 0.727 | 0.85 | 0.682 | 0.826 | 0.826 | +0.106 (+14.72%) | 241,900 |
5 Apr 2023 | USD | 0.65 | 0.75 | 0.65 | 0.72 | 0.72 | +0.04 (+5.88%) | 253,200 |
4 Apr 2023 | USD | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 72,400 |
3 Apr 2023 | USD | 0.66 | 0.68 | 0.657 | 0.66 | 0.66 | -0.012 (-1.79%) | 37,800 |
31 Mar 2023 | USD | 0.637 | 0.675 | 0.62 | 0.672 | 0.672 | +0.035 (+5.49%) | 77,800 |
30 Mar 2023 | USD | 0.655 | 0.68 | 0.571 | 0.637 | 0.637 | -0.043 (-6.32%) | 110,000 |
29 Mar 2023 | USD | 0.652 | 0.68 | 0.651 | 0.68 | 0.68 | 0.0 (0.0%) | 41,900 |
28 Mar 2023 | USD | 0.68 | 0.699 | 0.651 | 0.68 | 0.68 | -0.02 (-2.86%) | 10,300 |
27 Mar 2023 | USD | 0.709 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 70,000 |
24 Mar 2023 | USD | 0.72 | 0.72 | 0.671 | 0.71 | 0.71 | -0.01 (-1.39%) | 47,800 |
23 Mar 2023 | USD | 0.7 | 0.75 | 0.68 | 0.72 | 0.72 | -0.01 (-1.37%) | 187,200 |
22 Mar 2023 | USD | 0.63 | 0.765 | 0.63 | 0.73 | 0.73 | +0.086 (+13.35%) | 228,000 |
21 Mar 2023 | USD | 0.56 | 0.698 | 0.56 | 0.644 | 0.644 | +0.044 (+7.33%) | 146,200 |
20 Mar 2023 | USD | 0.59 | 0.6 | 0.533 | 0.6 | 0.6 | +0.01 (+1.69%) | 109,100 |
17 Mar 2023 | USD | 0.51 | 0.59 | 0.51 | 0.59 | 0.59 | +0.013 (+2.25%) | 120,800 |
16 Mar 2023 | USD | 0.53 | 0.577 | 0.511 | 0.577 | 0.577 | +0.012 (+2.12%) | 160,100 |
15 Mar 2023 | USD | 0.54 | 0.573 | 0.51 | 0.565 | 0.565 | +0.001 (+0.18%) | 138,100 |
14 Mar 2023 | USD | 0.568 | 0.568 | 0.537 | 0.564 | 0.564 | +0.001 (+0.18%) | 47,500 |
13 Mar 2023 | USD | 0.509 | 0.57 | 0.501 | 0.563 | 0.563 | +0.038 (+7.24%) | 221,500 |
10 Mar 2023 | USD | 0.52 | 0.54 | 0.5 | 0.525 | 0.525 | +0.003 (+0.57%) | 237,000 |
9 Mar 2023 | USD | 0.49 | 0.54 | 0.49 | 0.522 | 0.522 | +0.002 (+0.38%) | 281,900 |
8 Mar 2023 | USD | 0.487 | 0.52 | 0.487 | 0.52 | 0.52 | +0.02 (+4%) | 26,400 |
7 Mar 2023 | USD | 0.5 | 0.5 | 0.471 | 0.5 | 0.5 | +0.02 (+4.17%) | 86,800 |
6 Mar 2023 | USD | 0.519 | 0.52 | 0.48 | 0.48 | 0.48 | -0.04 (-7.69%) | 81,400 |