Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.77 | 0.85 | 0.77 | 0.83 | 0.83 | +0.08 (+10.67%) | 47,300 |
24 Apr 2023 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 32,300 |
21 Apr 2023 | USD | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 3,100 |
20 Apr 2023 | USD | 0.77 | 0.8 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 23,200 |
19 Apr 2023 | USD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,000 |
18 Apr 2023 | USD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,300 |
17 Apr 2023 | USD | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 7,600 |
14 Apr 2023 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 6,300 |
13 Apr 2023 | USD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 5,000 |
12 Apr 2023 | USD | 0.72 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 26,000 |
11 Apr 2023 | USD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 16,200 |
10 Apr 2023 | USD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 2,900 |
6 Apr 2023 | USD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 9,200 |
5 Apr 2023 | USD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 4,100 |
4 Apr 2023 | USD | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 4,400 |
3 Apr 2023 | USD | 0.85 | 0.85 | 0.77 | 0.78 | 0.78 | -0.07 (-8.24%) | 9,600 |
31 Mar 2023 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.06 (+7.59%) | 23,900 |
30 Mar 2023 | USD | 0.74 | 0.8 | 0.69 | 0.79 | 0.79 | +0.02 (+2.60%) | 47,700 |
29 Mar 2023 | USD | 0.82 | 0.82 | 0.73 | 0.77 | 0.77 | -0.02 (-2.53%) | 9,000 |
28 Mar 2023 | USD | 0.69 | 0.82 | 0.68 | 0.79 | 0.79 | +0.07 (+9.72%) | 34,700 |
27 Mar 2023 | USD | 0.81 | 0.81 | 0.59 | 0.72 | 0.72 | -0.02 (-2.70%) | 163,000 |
24 Mar 2023 | USD | 0.75 | 0.75 | 0.64 | 0.74 | 0.74 | -0.01 (-1.33%) | 367,300 |
23 Mar 2023 | USD | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -0.08 (-9.64%) | 79,500 |
22 Mar 2023 | USD | 0.79 | 0.89 | 0.79 | 0.83 | 0.83 | +0.02 (+2.47%) | 44,800 |
21 Mar 2023 | USD | 0.87 | 0.89 | 0.74 | 0.81 | 0.81 | -0.03 (-3.57%) | 72,100 |
20 Mar 2023 | USD | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 63,900 |
17 Mar 2023 | USD | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -0.06 (-6.52%) | 28,400 |
16 Mar 2023 | USD | 0.97 | 0.97 | 0.9 | 0.92 | 0.92 | -0.05 (-5.15%) | 23,100 |
15 Mar 2023 | USD | 0.98 | 1 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 15,600 |
14 Mar 2023 | USD | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 14,900 |