Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.73 | 0.76 | 0.72 | 0.75 | 4.5 | +0.01 (+1.35%) | 63,300 |
28 Apr 2023 | USD | 0.74 | 0.75 | 0.72 | 0.74 | 4.44 | -0.02 (-2.63%) | 197,900 |
27 Apr 2023 | USD | 0.74 | 0.77 | 0.73 | 0.76 | 4.56 | +0.02 (+2.70%) | 92,800 |
26 Apr 2023 | USD | 0.74 | 0.74 | 0.73 | 0.74 | 4.44 | 0.0 (0.0%) | 97,800 |
25 Apr 2023 | USD | 0.76 | 0.76 | 0.73 | 0.74 | 4.44 | -0.03 (-3.90%) | 67,200 |
24 Apr 2023 | USD | 0.74 | 0.77 | 0.72 | 0.77 | 4.62 | +0.02 (+2.67%) | 277,200 |
21 Apr 2023 | USD | 0.76 | 0.78 | 0.74 | 0.75 | 4.5 | -0.01 (-1.32%) | 106,700 |
20 Apr 2023 | USD | 0.74 | 0.77 | 0.74 | 0.76 | 4.56 | 0.0 (0.0%) | 82,800 |
19 Apr 2023 | USD | 0.77 | 0.79 | 0.75 | 0.76 | 4.56 | -0.01 (-1.30%) | 86,700 |
18 Apr 2023 | USD | 0.78 | 0.81 | 0.74 | 0.77 | 4.62 | -0.04 (-4.94%) | 161,900 |
17 Apr 2023 | USD | 0.81 | 0.81 | 0.77 | 0.81 | 4.86 | 0.0 (0.0%) | 86,400 |
14 Apr 2023 | USD | 0.83 | 0.87 | 0.78 | 0.81 | 4.86 | +0.01 (+1.25%) | 377,100 |
13 Apr 2023 | USD | 0.83 | 0.83 | 0.77 | 0.8 | 4.8 | -0.01 (-1.23%) | 210,800 |
12 Apr 2023 | USD | 0.76 | 0.85 | 0.76 | 0.81 | 4.86 | +0.07 (+9.46%) | 305,300 |
11 Apr 2023 | USD | 0.72 | 0.75 | 0.71 | 0.74 | 4.44 | +0.02 (+2.78%) | 117,500 |
10 Apr 2023 | USD | 0.75 | 0.75 | 0.7 | 0.72 | 4.32 | -0.03 (-4%) | 195,600 |
6 Apr 2023 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 4.5 | -0.05 (-6.25%) | 200,600 |
5 Apr 2023 | USD | 0.87 | 0.87 | 0.77 | 0.8 | 4.8 | -0.05 (-5.88%) | 219,000 |
4 Apr 2023 | USD | 0.85 | 0.88 | 0.84 | 0.85 | 5.1 | 0.0 (0.0%) | 116,900 |
3 Apr 2023 | USD | 0.82 | 0.87 | 0.82 | 0.85 | 5.1 | +0.03 (+3.66%) | 301,000 |
31 Mar 2023 | USD | 0.84 | 0.84 | 0.81 | 0.82 | 4.92 | +0.02 (+2.50%) | 151,000 |
30 Mar 2023 | USD | 0.8 | 0.84 | 0.8 | 0.8 | 4.8 | 0.0 (0.0%) | 173,400 |
29 Mar 2023 | USD | 0.85 | 0.85 | 0.78 | 0.8 | 4.8 | 0.0 (0.0%) | 221,400 |
28 Mar 2023 | USD | 0.78 | 0.81 | 0.76 | 0.8 | 4.8 | +0.04 (+5.26%) | 152,900 |
27 Mar 2023 | USD | 0.88 | 0.89 | 0.75 | 0.76 | 4.56 | -0.03 (-3.80%) | 388,400 |
24 Mar 2023 | USD | 0.83 | 0.85 | 0.77 | 0.79 | 4.74 | -0.03 (-3.66%) | 142,300 |
23 Mar 2023 | USD | 0.84 | 0.89 | 0.82 | 0.82 | 4.92 | -0.01 (-1.20%) | 318,500 |
22 Mar 2023 | USD | 0.71 | 0.86 | 0.7 | 0.83 | 4.98 | +0.12 (+16.90%) | 487,700 |
21 Mar 2023 | USD | 0.7 | 0.72 | 0.67 | 0.71 | 4.26 | +0.03 (+4.41%) | 211,400 |
20 Mar 2023 | USD | 0.76 | 0.76 | 0.66 | 0.68 | 4.08 | -0.02 (-2.86%) | 639,600 |