Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.791 | 0.815 | 0.72 | 0.763 | 0.763 | -0.041 (-5.10%) | 1,205,700 |
21 Apr 2023 | USD | 0.8 | 0.827 | 0.797 | 0.804 | 0.804 | -0.002 (-0.25%) | 812,200 |
20 Apr 2023 | USD | 0.803 | 0.84 | 0.798 | 0.806 | 0.806 | -0.004 (-0.49%) | 779,300 |
19 Apr 2023 | USD | 0.8 | 0.84 | 0.78 | 0.81 | 0.81 | -0.005 (-0.61%) | 625,600 |
18 Apr 2023 | USD | 0.8 | 0.84 | 0.79 | 0.815 | 0.815 | +0.004 (+0.49%) | 680,800 |
17 Apr 2023 | USD | 0.8 | 0.83 | 0.75 | 0.811 | 0.811 | +0.018 (+2.27%) | 855,400 |
14 Apr 2023 | USD | 0.82 | 0.847 | 0.78 | 0.793 | 0.793 | -0.017 (-2.10%) | 906,600 |
13 Apr 2023 | USD | 0.8 | 0.85 | 0.789 | 0.81 | 0.81 | 0.0 (0.0%) | 1,088,400 |
12 Apr 2023 | USD | 0.89 | 0.936 | 0.79 | 0.81 | 0.81 | -0.048 (-5.59%) | 1,187,400 |
11 Apr 2023 | USD | 0.87 | 0.91 | 0.846 | 0.858 | 0.858 | +0.006 (+0.70%) | 586,600 |
10 Apr 2023 | USD | 0.916 | 0.925 | 0.85 | 0.852 | 0.852 | -0.076 (-8.19%) | 823,000 |
6 Apr 2023 | USD | 0.92 | 0.954 | 0.88 | 0.928 | 0.928 | +0.033 (+3.69%) | 579,900 |
5 Apr 2023 | USD | 0.95 | 0.997 | 0.89 | 0.895 | 0.895 | -0.058 (-6.09%) | 528,400 |
4 Apr 2023 | USD | 0.986 | 0.986 | 0.93 | 0.953 | 0.953 | -0.027 (-2.76%) | 556,000 |
3 Apr 2023 | USD | 1 | 1.05 | 0.951 | 0.98 | 0.98 | -0.016 (-1.61%) | 943,600 |
31 Mar 2023 | USD | 0.987 | 1.03 | 0.94 | 0.996 | 0.996 | +0.037 (+3.86%) | 1,254,700 |
30 Mar 2023 | USD | 1 | 1.028 | 0.935 | 0.959 | 0.959 | -0.041 (-4.10%) | 789,900 |
29 Mar 2023 | USD | 0.89 | 1.01 | 0.85 | 1 | 1 | +0.114 (+12.87%) | 1,975,500 |
28 Mar 2023 | USD | 0.911 | 0.911 | 0.851 | 0.886 | 0.886 | +0.006 (+0.68%) | 1,771,400 |
27 Mar 2023 | USD | 0.932 | 0.96 | 0.866 | 0.88 | 0.88 | -0.058 (-6.18%) | 764,400 |
24 Mar 2023 | USD | 0.965 | 1.03 | 0.926 | 0.938 | 0.938 | -0.023 (-2.39%) | 1,138,600 |
23 Mar 2023 | USD | 0.905 | 1.03 | 0.9 | 0.961 | 0.961 | +0.051 (+5.60%) | 1,106,300 |
22 Mar 2023 | USD | 0.999 | 1.001 | 0.898 | 0.91 | 0.91 | -0.12 (-11.65%) | 2,964,100 |
21 Mar 2023 | USD | 0.87 | 1.17 | 0.87 | 1.03 | 1.03 | +0.16 (+18.39%) | 6,022,900 |
20 Mar 2023 | USD | 0.93 | 0.938 | 0.835 | 0.87 | 0.87 | -0.08 (-8.42%) | 4,425,800 |
17 Mar 2023 | USD | 1.14 | 1.2 | 0.761 | 0.95 | 0.95 | -0.52 (-35.37%) | 22,812,400 |
16 Mar 2023 | USD | 1.47 | 1.525 | 1.465 | 1.47 | 1.47 | -0.06 (-3.92%) | 2,375,100 |
15 Mar 2023 | USD | 1.39 | 1.53 | 1.37 | 1.53 | 1.53 | +0.04 (+2.68%) | 3,067,700 |
14 Mar 2023 | USD | 1.42 | 1.52 | 1.355 | 1.49 | 1.49 | +0.15 (+11.19%) | 3,261,000 |
13 Mar 2023 | USD | 1.37 | 1.445 | 1.285 | 1.34 | 1.34 | -0.07 (-4.96%) | 2,672,200 |