Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 0.798 | 0.828 | 0.789 | 0.822 | 32.88 | +0.022 (+2.75%) | 204,700 |
26 Apr 2023 | USD | 0.819 | 0.821 | 0.76 | 0.8 | 32 | -0.018 (-2.20%) | 322,600 |
25 Apr 2023 | USD | 0.86 | 0.862 | 0.81 | 0.818 | 32.72 | -0.074 (-8.30%) | 530,900 |
24 Apr 2023 | USD | 0.97 | 0.975 | 0.85 | 0.892 | 35.68 | -0.178 (-16.64%) | 1,632,100 |
21 Apr 2023 | USD | 1.1 | 1.1 | 0.99 | 1.07 | 42.8 | -0.03 (-2.73%) | 921,900 |
20 Apr 2023 | USD | 1.11 | 1.13 | 1.03 | 1.1 | 44 | +0.11 (+11.11%) | 2,378,200 |
19 Apr 2023 | USD | 1.1 | 1.1 | 0.928 | 0.99 | 39.6 | +0.04 (+4.21%) | 6,285,800 |
18 Apr 2023 | USD | 0.97 | 1.15 | 0.94 | 0.95 | 38 | +0.03 (+3.26%) | 2,234,300 |
17 Apr 2023 | USD | 0.89 | 0.988 | 0.87 | 0.92 | 36.8 | +0.087 (+10.44%) | 690,600 |
14 Apr 2023 | USD | 0.84 | 0.86 | 0.823 | 0.833 | 33.32 | -0.014 (-1.65%) | 119,900 |
13 Apr 2023 | USD | 0.813 | 0.858 | 0.813 | 0.847 | 33.88 | +0.034 (+4.18%) | 180,900 |
12 Apr 2023 | USD | 0.805 | 0.86 | 0.8 | 0.813 | 32.52 | -0.004 (-0.49%) | 85,600 |
11 Apr 2023 | USD | 0.794 | 0.85 | 0.76 | 0.817 | 32.68 | -0.001 (-0.12%) | 100,600 |
10 Apr 2023 | USD | 0.81 | 0.82 | 0.76 | 0.818 | 32.72 | -0.012 (-1.45%) | 117,400 |
6 Apr 2023 | USD | 0.8 | 0.849 | 0.8 | 0.83 | 33.2 | +0.03 (+3.75%) | 84,000 |
5 Apr 2023 | USD | 0.85 | 0.85 | 0.787 | 0.8 | 32 | -0.04 (-4.76%) | 96,400 |
4 Apr 2023 | USD | 0.86 | 0.919 | 0.835 | 0.84 | 33.6 | -0.04 (-4.55%) | 93,000 |
3 Apr 2023 | USD | 0.91 | 0.919 | 0.858 | 0.88 | 35.2 | -0.03 (-3.30%) | 82,700 |
31 Mar 2023 | USD | 0.89 | 0.93 | 0.883 | 0.91 | 36.4 | +0.007 (+0.78%) | 129,000 |
30 Mar 2023 | USD | 0.935 | 0.935 | 0.882 | 0.903 | 36.12 | +0.003 (+0.33%) | 146,600 |
29 Mar 2023 | USD | 0.94 | 0.95 | 0.88 | 0.9 | 36 | -0.03 (-3.23%) | 166,800 |
28 Mar 2023 | USD | 0.947 | 0.96 | 0.9 | 0.93 | 37.2 | -0.009 (-0.96%) | 103,800 |
27 Mar 2023 | USD | 0.91 | 0.939 | 0.876 | 0.939 | 37.56 | +0.039 (+4.33%) | 117,200 |
24 Mar 2023 | USD | 0.849 | 0.906 | 0.8 | 0.9 | 36 | +0.06 (+7.14%) | 89,000 |
23 Mar 2023 | USD | 0.87 | 0.87 | 0.802 | 0.84 | 33.6 | +0.03 (+3.70%) | 204,400 |
22 Mar 2023 | USD | 0.8 | 0.827 | 0.8 | 0.81 | 32.4 | +0.021 (+2.66%) | 141,200 |
21 Mar 2023 | USD | 0.75 | 0.789 | 0.75 | 0.789 | 31.56 | +0.032 (+4.23%) | 283,500 |
20 Mar 2023 | USD | 0.8 | 0.8 | 0.736 | 0.757 | 30.28 | -0.018 (-2.32%) | 232,000 |
17 Mar 2023 | USD | 0.819 | 0.842 | 0.748 | 0.775 | 31 | -0.05 (-6.06%) | 667,900 |
16 Mar 2023 | USD | 0.81 | 0.86 | 0.751 | 0.825 | 33 | -0.002 (-0.24%) | 410,800 |