Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 0.9 | 0.9 | 0.83 | 0.85 | 0.85 | -0.006 (-0.70%) | 33,600 |
26 Apr 2023 | USD | 0.85 | 0.9 | 0.83 | 0.856 | 0.856 | -0.04 (-4.46%) | 155,200 |
25 Apr 2023 | USD | 0.895 | 0.896 | 0.841 | 0.896 | 0.896 | +0.016 (+1.82%) | 9,600 |
24 Apr 2023 | USD | 0.89 | 0.9 | 0.854 | 0.88 | 0.88 | +0.008 (+0.92%) | 45,700 |
21 Apr 2023 | USD | 0.93 | 0.93 | 0.872 | 0.872 | 0.872 | -0.028 (-3.11%) | 2,600 |
20 Apr 2023 | USD | 0.93 | 0.93 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 21,100 |
19 Apr 2023 | USD | 0.825 | 0.9 | 0.825 | 0.9 | 0.9 | +0.05 (+5.88%) | 46,200 |
18 Apr 2023 | USD | 0.85 | 0.868 | 0.85 | 0.85 | 0.85 | -0.034 (-3.85%) | 4,200 |
17 Apr 2023 | USD | 0.9 | 0.9 | 0.848 | 0.884 | 0.884 | -0.016 (-1.78%) | 56,800 |
14 Apr 2023 | USD | 0.88 | 0.9 | 0.854 | 0.9 | 0.9 | +0.017 (+1.93%) | 19,700 |
13 Apr 2023 | USD | 0.903 | 0.92 | 0.88 | 0.883 | 0.883 | -0.047 (-5.05%) | 45,000 |
12 Apr 2023 | USD | 0.917 | 0.93 | 0.903 | 0.93 | 0.93 | 0.0 (0.0%) | 8,700 |
11 Apr 2023 | USD | 0.856 | 0.94 | 0.856 | 0.93 | 0.93 | +0.04 (+4.49%) | 32,300 |
10 Apr 2023 | USD | 0.882 | 0.9 | 0.851 | 0.89 | 0.89 | +0.02 (+2.30%) | 26,800 |
6 Apr 2023 | USD | 0.925 | 0.925 | 0.77 | 0.87 | 0.87 | -0.051 (-5.54%) | 87,900 |
5 Apr 2023 | USD | 0.911 | 0.925 | 0.911 | 0.921 | 0.921 | +0.01 (+1.10%) | 18,500 |
4 Apr 2023 | USD | 0.93 | 0.94 | 0.911 | 0.911 | 0.911 | -0.015 (-1.62%) | 70,600 |
3 Apr 2023 | USD | 0.92 | 0.94 | 0.911 | 0.926 | 0.926 | +0.015 (+1.65%) | 26,700 |
31 Mar 2023 | USD | 0.949 | 0.95 | 0.911 | 0.911 | 0.911 | -0.012 (-1.30%) | 29,800 |
30 Mar 2023 | USD | 0.955 | 0.965 | 0.915 | 0.923 | 0.923 | -0.013 (-1.39%) | 11,800 |
29 Mar 2023 | USD | 0.943 | 0.963 | 0.936 | 0.936 | 0.936 | -0.014 (-1.47%) | 61,500 |
28 Mar 2023 | USD | 0.911 | 0.955 | 0.911 | 0.95 | 0.95 | +0.02 (+2.15%) | 28,500 |
27 Mar 2023 | USD | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 68,800 |
24 Mar 2023 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 19,800 |
23 Mar 2023 | USD | 0.953 | 0.953 | 0.904 | 0.95 | 0.95 | +0.002 (+0.21%) | 85,300 |
22 Mar 2023 | USD | 0.877 | 0.952 | 0.874 | 0.948 | 0.948 | +0.029 (+3.16%) | 30,400 |
21 Mar 2023 | USD | 0.928 | 0.961 | 0.879 | 0.919 | 0.919 | -0.04 (-4.17%) | 25,000 |
20 Mar 2023 | USD | 1 | 1 | 0.9 | 0.959 | 0.959 | -0.007 (-0.72%) | 44,800 |
17 Mar 2023 | USD | 0.954 | 1.075 | 0.904 | 0.966 | 0.966 | +0.086 (+9.77%) | 60,000 |
16 Mar 2023 | USD | 0.896 | 0.954 | 0.876 | 0.88 | 0.88 | -0.004 (-0.45%) | 67,200 |