Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 76,100 |
18 Apr 2023 | USD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 121,600 |
17 Apr 2023 | USD | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 148,800 |
14 Apr 2023 | USD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 38,600 |
13 Apr 2023 | USD | 0.76 | 0.8 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 62,000 |
12 Apr 2023 | USD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 31,600 |
11 Apr 2023 | USD | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 42,700 |
10 Apr 2023 | USD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 56,000 |
6 Apr 2023 | USD | 0.73 | 0.75 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 120,500 |
5 Apr 2023 | USD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 77,900 |
4 Apr 2023 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 51,300 |
3 Apr 2023 | USD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 108,400 |
31 Mar 2023 | USD | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 81,500 |
30 Mar 2023 | USD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 63,100 |
29 Mar 2023 | USD | 0.76 | 0.8 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 79,000 |
28 Mar 2023 | USD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 88,200 |
27 Mar 2023 | USD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 0.0 (0.0%) | 63,100 |
24 Mar 2023 | USD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 167,400 |
23 Mar 2023 | USD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 28,800 |
22 Mar 2023 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 52,500 |
21 Mar 2023 | USD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 63,700 |
20 Mar 2023 | USD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 129,600 |
17 Mar 2023 | USD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 144,700 |
16 Mar 2023 | USD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 71,200 |
15 Mar 2023 | USD | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 112,000 |
14 Mar 2023 | USD | 0.79 | 0.87 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 94,400 |
13 Mar 2023 | USD | 0.84 | 0.84 | 0.76 | 0.8 | 0.8 | -0.02 (-2.44%) | 127,500 |
10 Mar 2023 | USD | 0.78 | 0.83 | 0.76 | 0.82 | 0.82 | 0.0 (0.0%) | 117,800 |
9 Mar 2023 | USD | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.06 (-6.82%) | 84,300 |
8 Mar 2023 | USD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 77,900 |