Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 0.75 | 0.764 | 0.73 | 0.749 | 7.49 | +0.005 (+0.67%) | 53,700 |
14 Apr 2023 | USD | 0.75 | 0.78 | 0.72 | 0.744 | 7.44 | -0.012 (-1.59%) | 105,400 |
13 Apr 2023 | USD | 0.776 | 0.776 | 0.72 | 0.756 | 7.56 | +0.037 (+5.15%) | 90,700 |
12 Apr 2023 | USD | 0.719 | 0.762 | 0.718 | 0.719 | 7.19 | -0.007 (-0.96%) | 85,700 |
11 Apr 2023 | USD | 0.729 | 0.748 | 0.712 | 0.726 | 7.26 | -0.003 (-0.41%) | 72,700 |
10 Apr 2023 | USD | 0.71 | 0.746 | 0.705 | 0.729 | 7.29 | +0.003 (+0.41%) | 28,200 |
6 Apr 2023 | USD | 0.75 | 0.75 | 0.71 | 0.726 | 7.26 | +0.019 (+2.69%) | 63,700 |
5 Apr 2023 | USD | 0.726 | 0.738 | 0.7 | 0.707 | 7.07 | -0.021 (-2.88%) | 119,500 |
4 Apr 2023 | USD | 0.717 | 0.75 | 0.71 | 0.728 | 7.28 | -0.004 (-0.55%) | 70,900 |
3 Apr 2023 | USD | 0.734 | 0.738 | 0.718 | 0.732 | 7.32 | -0.004 (-0.54%) | 51,900 |
31 Mar 2023 | USD | 0.74 | 0.74 | 0.698 | 0.736 | 7.36 | +0.016 (+2.22%) | 161,100 |
30 Mar 2023 | USD | 0.725 | 0.756 | 0.716 | 0.72 | 7.2 | -0.005 (-0.69%) | 296,700 |
29 Mar 2023 | USD | 0.731 | 0.79 | 0.716 | 0.725 | 7.25 | +0.004 (+0.55%) | 169,800 |
28 Mar 2023 | USD | 0.76 | 0.787 | 0.703 | 0.721 | 7.21 | -0.039 (-5.13%) | 227,000 |
27 Mar 2023 | USD | 0.765 | 0.848 | 0.76 | 0.76 | 7.6 | -0.001 (-0.13%) | 111,000 |
24 Mar 2023 | USD | 0.77 | 0.81 | 0.761 | 0.761 | 7.61 | -0.045 (-5.58%) | 134,500 |
23 Mar 2023 | USD | 0.821 | 0.84 | 0.78 | 0.806 | 8.06 | +0.006 (+0.75%) | 107,900 |
22 Mar 2023 | USD | 0.85 | 0.86 | 0.8 | 0.8 | 8 | -0.03 (-3.61%) | 81,600 |
21 Mar 2023 | USD | 0.86 | 0.869 | 0.81 | 0.83 | 8.3 | +0.02 (+2.47%) | 131,600 |
20 Mar 2023 | USD | 0.87 | 0.89 | 0.8 | 0.81 | 8.1 | -0.01 (-1.22%) | 136,300 |
17 Mar 2023 | USD | 0.85 | 0.89 | 0.8 | 0.82 | 8.2 | -0.01 (-1.20%) | 155,800 |
16 Mar 2023 | USD | 0.804 | 0.85 | 0.804 | 0.83 | 8.3 | +0.02 (+2.47%) | 67,100 |
15 Mar 2023 | USD | 0.882 | 0.899 | 0.79 | 0.81 | 8.1 | 0.0 (0.0%) | 170,300 |
14 Mar 2023 | USD | 0.81 | 0.867 | 0.788 | 0.81 | 8.1 | +0.054 (+7.14%) | 267,800 |
13 Mar 2023 | USD | 0.8 | 0.83 | 0.756 | 0.756 | 7.56 | -0.054 (-6.67%) | 228,200 |
10 Mar 2023 | USD | 0.9076 | 0.9076 | 0.75 | 0.81 | 8.1 | -0.07 (-7.95%) | 341,300 |
9 Mar 2023 | USD | 0.9 | 0.91 | 0.861 | 0.88 | 8.8 | -0.001 (-0.11%) | 61,700 |
8 Mar 2023 | USD | 0.89 | 0.91 | 0.873 | 0.881 | 8.81 | +0.001 (+0.11%) | 44,700 |
7 Mar 2023 | USD | 0.89 | 0.918 | 0.873 | 0.88 | 8.8 | -0.01 (-1.12%) | 83,100 |
6 Mar 2023 | USD | 0.89 | 0.913 | 0.873 | 0.89 | 8.9 | +0.001 (+0.11%) | 120,000 |