Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.6 | 0.64 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 301,100 |
28 Apr 2023 | USD | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 202,100 |
27 Apr 2023 | USD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 132,500 |
26 Apr 2023 | USD | 0.6 | 0.61 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 295,500 |
25 Apr 2023 | USD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 100,400 |
24 Apr 2023 | USD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 119,600 |
21 Apr 2023 | USD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 145,700 |
20 Apr 2023 | USD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 147,200 |
19 Apr 2023 | USD | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 90,400 |
18 Apr 2023 | USD | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 134,100 |
17 Apr 2023 | USD | 0.64 | 0.68 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 153,500 |
14 Apr 2023 | USD | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 138,300 |
13 Apr 2023 | USD | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 180,100 |
12 Apr 2023 | USD | 0.63 | 0.65 | 0.56 | 0.59 | 0.59 | -0.03 (-4.84%) | 428,800 |
11 Apr 2023 | USD | 0.65 | 0.67 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 294,800 |
10 Apr 2023 | USD | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | -0.03 (-4.55%) | 257,500 |
6 Apr 2023 | USD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 133,900 |
5 Apr 2023 | USD | 0.64 | 0.7 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 106,400 |
4 Apr 2023 | USD | 0.67 | 0.68 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 477,700 |
3 Apr 2023 | USD | 0.7 | 0.71 | 0.61 | 0.67 | 0.67 | -0.03 (-4.29%) | 323,500 |
31 Mar 2023 | USD | 0.71 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 80,500 |
30 Mar 2023 | USD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 161,800 |
29 Mar 2023 | USD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 186,100 |
28 Mar 2023 | USD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 97,400 |
27 Mar 2023 | USD | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 186,200 |
24 Mar 2023 | USD | 0.74 | 0.77 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 387,000 |
23 Mar 2023 | USD | 0.77 | 0.79 | 0.71 | 0.71 | 0.71 | -0.05 (-6.58%) | 339,700 |
22 Mar 2023 | USD | 0.77 | 0.81 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 143,000 |
21 Mar 2023 | USD | 0.73 | 0.79 | 0.7 | 0.79 | 0.79 | +0.07 (+9.72%) | 237,300 |
20 Mar 2023 | USD | 0.7 | 0.75 | 0.69 | 0.72 | 0.72 | +0.04 (+5.88%) | 208,600 |