Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.773 | 0.81 | 0.73 | 0.741 | 7.41 | -0.029 (-3.77%) | 554,300 |
21 Apr 2023 | USD | 0.78 | 0.829 | 0.763 | 0.77 | 7.7 | -0.008 (-1.03%) | 339,500 |
20 Apr 2023 | USD | 0.831 | 0.845 | 0.778 | 0.778 | 7.78 | -0.058 (-6.94%) | 539,700 |
19 Apr 2023 | USD | 0.9 | 0.915 | 0.836 | 0.836 | 8.36 | -0.064 (-7.11%) | 586,100 |
18 Apr 2023 | USD | 0.86 | 0.93 | 0.86 | 0.9 | 9 | +0.049 (+5.76%) | 1,039,200 |
17 Apr 2023 | USD | 0.84 | 0.89 | 0.84 | 0.851 | 8.51 | +0.021 (+2.53%) | 798,800 |
14 Apr 2023 | USD | 0.813 | 0.899 | 0.791 | 0.83 | 8.3 | +0.02 (+2.47%) | 868,200 |
13 Apr 2023 | USD | 0.798 | 0.83 | 0.774 | 0.81 | 8.1 | +0.02 (+2.53%) | 655,100 |
12 Apr 2023 | USD | 0.77 | 0.79 | 0.75 | 0.79 | 7.9 | +0.034 (+4.50%) | 346,400 |
11 Apr 2023 | USD | 0.753 | 0.78 | 0.74 | 0.756 | 7.56 | +0.006 (+0.80%) | 341,100 |
10 Apr 2023 | USD | 0.78 | 0.797 | 0.74 | 0.75 | 7.5 | -0.025 (-3.23%) | 529,000 |
6 Apr 2023 | USD | 0.787 | 0.787 | 0.76 | 0.775 | 7.75 | -0.012 (-1.52%) | 340,800 |
5 Apr 2023 | USD | 0.8 | 0.808 | 0.77 | 0.787 | 7.87 | -0.023 (-2.84%) | 341,300 |
4 Apr 2023 | USD | 0.8 | 0.81 | 0.79 | 0.81 | 8.1 | +0.02 (+2.53%) | 419,600 |
3 Apr 2023 | USD | 0.79 | 0.82 | 0.77 | 0.79 | 7.9 | 0.0 (0.0%) | 406,900 |
31 Mar 2023 | USD | 0.72 | 0.805 | 0.718 | 0.79 | 7.9 | +0.069 (+9.57%) | 1,125,800 |
30 Mar 2023 | USD | 0.74 | 0.745 | 0.711 | 0.721 | 7.21 | -0.018 (-2.44%) | 347,000 |
29 Mar 2023 | USD | 0.692 | 0.745 | 0.69 | 0.739 | 7.39 | +0.045 (+6.48%) | 580,300 |
28 Mar 2023 | USD | 0.7 | 0.72 | 0.69 | 0.694 | 6.94 | -0.006 (-0.86%) | 339,700 |
27 Mar 2023 | USD | 0.71 | 0.728 | 0.692 | 0.7 | 7 | -0.01 (-1.41%) | 584,400 |
24 Mar 2023 | USD | 0.71 | 0.729 | 0.693 | 0.71 | 7.1 | +0.004 (+0.57%) | 309,800 |
23 Mar 2023 | USD | 0.73 | 0.75 | 0.7 | 0.706 | 7.06 | -0.024 (-3.29%) | 289,800 |
22 Mar 2023 | USD | 0.711 | 0.745 | 0.71 | 0.73 | 7.3 | +0.019 (+2.67%) | 628,800 |
21 Mar 2023 | USD | 0.678 | 0.72 | 0.675 | 0.711 | 7.11 | +0.05 (+7.56%) | 744,000 |
20 Mar 2023 | USD | 0.7 | 0.714 | 0.657 | 0.661 | 6.61 | -0.05 (-7.03%) | 720,400 |
17 Mar 2023 | USD | 0.73 | 0.74 | 0.68 | 0.711 | 7.11 | -0.021 (-2.87%) | 1,100,400 |
16 Mar 2023 | USD | 0.693 | 0.74 | 0.69 | 0.732 | 7.32 | +0.036 (+5.17%) | 761,000 |
15 Mar 2023 | USD | 0.73 | 0.73 | 0.65 | 0.696 | 6.96 | -0.041 (-5.56%) | 1,627,000 |
14 Mar 2023 | USD | 0.79 | 0.82 | 0.712 | 0.737 | 7.37 | -0.051 (-6.47%) | 1,627,300 |
13 Mar 2023 | USD | 0.823 | 0.84 | 0.772 | 0.788 | 7.88 | -0.096 (-10.86%) | 2,191,900 |