Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.83 | 0.833 | 0.771 | 0.799 | 5.593 | -0.011 (-1.36%) | 127,300 |
21 Apr 2023 | USD | 0.82 | 0.85 | 0.8 | 0.81 | 5.67 | -0.026 (-3.11%) | 103,400 |
20 Apr 2023 | USD | 0.958 | 0.966 | 0.83 | 0.836 | 5.852 | -0.153 (-15.47%) | 419,700 |
19 Apr 2023 | USD | 0.934 | 1.01 | 0.934 | 0.989 | 6.923 | +0.008 (+0.82%) | 170,700 |
18 Apr 2023 | USD | 1.04 | 1.04 | 0.981 | 0.981 | 6.867 | +0.006 (+0.62%) | 179,700 |
17 Apr 2023 | USD | 1.12 | 1.14 | 0.95 | 0.975 | 6.825 | -0.285 (-22.62%) | 815,400 |
14 Apr 2023 | USD | 1.21 | 1.34 | 1.16 | 1.26 | 8.82 | -0.05 (-3.82%) | 567,000 |
13 Apr 2023 | USD | 1.35 | 1.37 | 1.21 | 1.31 | 9.17 | +0.03 (+2.34%) | 1,103,200 |
12 Apr 2023 | USD | 1.13 | 1.38 | 1.09 | 1.28 | 8.96 | 0.0 (0.0%) | 2,429,500 |
11 Apr 2023 | USD | 1.4 | 1.58 | 1.21 | 1.28 | 8.96 | -0.13 (-9.22%) | 7,651,800 |
10 Apr 2023 | USD | 1.39 | 1.57 | 1.2 | 1.41 | 9.87 | +0.682 (+93.68%) | 46,928,300 |
6 Apr 2023 | USD | 0.75 | 0.76 | 0.72 | 0.728 | 5.096 | -0.022 (-2.93%) | 69,300 |
5 Apr 2023 | USD | 0.78 | 0.78 | 0.74 | 0.75 | 5.25 | -0.029 (-3.72%) | 8,000 |
4 Apr 2023 | USD | 0.76 | 0.779 | 0.75 | 0.779 | 5.453 | +0.019 (+2.50%) | 24,700 |
3 Apr 2023 | USD | 0.78 | 0.78 | 0.707 | 0.76 | 5.32 | -0.02 (-2.56%) | 35,800 |
31 Mar 2023 | USD | 0.76 | 0.78 | 0.704 | 0.78 | 5.46 | 0.0 (0.0%) | 51,100 |
30 Mar 2023 | USD | 0.789 | 0.789 | 0.755 | 0.78 | 5.46 | -0.01 (-1.27%) | 26,500 |
29 Mar 2023 | USD | 0.73 | 0.81 | 0.73 | 0.79 | 5.53 | +0.05 (+6.76%) | 90,500 |
28 Mar 2023 | USD | 0.736 | 0.76 | 0.7 | 0.74 | 5.18 | 0.0 (0.0%) | 45,000 |
27 Mar 2023 | USD | 0.769 | 0.79 | 0.72 | 0.74 | 5.18 | +0.013 (+1.79%) | 47,200 |
24 Mar 2023 | USD | 0.712 | 0.775 | 0.701 | 0.727 | 5.089 | +0.007 (+0.97%) | 64,900 |
23 Mar 2023 | USD | 0.888 | 0.91 | 0.69 | 0.72 | 5.04 | -0.195 (-21.31%) | 337,900 |
22 Mar 2023 | USD | 0.97 | 1.04 | 0.8801 | 0.915 | 6.405 | -0.079 (-7.96%) | 285,177 |
21 Mar 2023 | USD | 1.28 | 1.3 | 0.9801 | 0.9941 | 6.9587 | -0.316 (-24.11%) | 276,918 |
20 Mar 2023 | USD | 1.385 | 1.3999 | 1.2701 | 1.31 | 9.17 | -0.08 (-5.76%) | 18,299 |
17 Mar 2023 | USD | 1.5 | 1.507 | 1.34 | 1.39 | 9.73 | -0.08 (-5.44%) | 95,700 |
16 Mar 2023 | USD | 1.54 | 1.6 | 1.46 | 1.47 | 10.29 | -0.11 (-6.96%) | 87,400 |
15 Mar 2023 | USD | 1.64 | 1.64 | 1.54 | 1.58 | 11.06 | -0.01 (-0.63%) | 121,100 |
14 Mar 2023 | USD | 1.71 | 1.81 | 1.5 | 1.59 | 11.13 | -0.12 (-7.02%) | 699,300 |
13 Mar 2023 | USD | 1.63 | 1.95 | 1.63 | 1.71 | 11.97 | +0.05 (+3.01%) | 1,459,200 |