Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.782 | 0.81 | 0.782 | 0.79 | 15.8 | -0.016 (-1.99%) | 140,700 |
21 Apr 2023 | USD | 0.81 | 0.845 | 0.795 | 0.806 | 16.12 | -0.026 (-3.13%) | 150,100 |
20 Apr 2023 | USD | 0.85 | 0.902 | 0.79 | 0.832 | 16.64 | -0.052 (-5.88%) | 587,300 |
19 Apr 2023 | USD | 0.902 | 0.945 | 0.821 | 0.884 | 17.68 | -0.036 (-3.91%) | 238,200 |
18 Apr 2023 | USD | 0.88 | 0.955 | 0.85 | 0.92 | 18.4 | +0.06 (+6.98%) | 271,800 |
17 Apr 2023 | USD | 0.86 | 0.904 | 0.82 | 0.86 | 17.2 | -0.017 (-1.94%) | 171,600 |
14 Apr 2023 | USD | 0.83 | 0.91 | 0.83 | 0.877 | 17.54 | -0.013 (-1.46%) | 169,200 |
13 Apr 2023 | USD | 0.906 | 0.943 | 0.86 | 0.89 | 17.8 | +0.013 (+1.48%) | 148,300 |
12 Apr 2023 | USD | 0.84 | 0.9 | 0.82 | 0.877 | 17.54 | +0.047 (+5.66%) | 138,900 |
11 Apr 2023 | USD | 0.838 | 0.9 | 0.83 | 0.83 | 16.6 | 0.0 (0.0%) | 128,600 |
10 Apr 2023 | USD | 0.84 | 0.86 | 0.83 | 0.83 | 16.6 | -0.01 (-1.19%) | 158,000 |
6 Apr 2023 | USD | 0.84 | 0.9 | 0.82 | 0.84 | 16.8 | -0.013 (-1.52%) | 151,000 |
5 Apr 2023 | USD | 0.88 | 0.967 | 0.845 | 0.853 | 17.06 | -0.03 (-3.40%) | 228,400 |
4 Apr 2023 | USD | 0.959 | 1 | 0.88 | 0.883 | 17.66 | -0.103 (-10.45%) | 213,000 |
3 Apr 2023 | USD | 0.97 | 1.03 | 0.953 | 0.986 | 19.72 | +0.027 (+2.82%) | 127,900 |
31 Mar 2023 | USD | 0.955 | 1 | 0.93 | 0.959 | 19.18 | +0.032 (+3.45%) | 119,400 |
30 Mar 2023 | USD | 0.948 | 0.952 | 0.9 | 0.927 | 18.54 | +0.058 (+6.67%) | 119,500 |
29 Mar 2023 | USD | 0.89 | 0.891 | 0.851 | 0.869 | 17.38 | -0.011 (-1.25%) | 143,800 |
28 Mar 2023 | USD | 0.865 | 0.91 | 0.865 | 0.88 | 17.6 | +0.01 (+1.15%) | 99,300 |
27 Mar 2023 | USD | 0.938 | 0.95 | 0.865 | 0.87 | 17.4 | -0.06 (-6.45%) | 221,500 |
24 Mar 2023 | USD | 0.96 | 0.992 | 0.91 | 0.93 | 18.6 | -0.03 (-3.12%) | 232,500 |
23 Mar 2023 | USD | 0.95 | 1.02 | 0.941 | 0.96 | 19.2 | 0.0 (0.0%) | 194,600 |
22 Mar 2023 | USD | 0.979 | 0.99 | 0.96 | 0.96 | 19.2 | +0.007 (+0.73%) | 83,200 |
21 Mar 2023 | USD | 0.98 | 1.02 | 0.953 | 0.953 | 19.06 | +0.001 (+0.11%) | 94,200 |
20 Mar 2023 | USD | 1.01 | 1.048 | 0.951 | 0.952 | 19.04 | -0.078 (-7.57%) | 199,300 |
17 Mar 2023 | USD | 1.02 | 1.07 | 0.952 | 1.03 | 20.6 | +0.01 (+0.98%) | 521,100 |
16 Mar 2023 | USD | 1 | 1.04 | 0.97 | 1.02 | 20.4 | -0.005 (-0.49%) | 186,500 |
15 Mar 2023 | USD | 1.08 | 1.09 | 1.01 | 1.025 | 20.5 | -0.025 (-2.38%) | 178,800 |
14 Mar 2023 | USD | 1.05 | 1.07 | 1.01 | 1.05 | 21 | -0.02 (-1.87%) | 211,300 |
13 Mar 2023 | USD | 1.01 | 1.11 | 0.98 | 1.07 | 21.4 | +0.01 (+0.94%) | 274,500 |