Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.63 | 0.67 | 0.61 | 0.63 | 6.3 | -0.03 (-4.55%) | 79,600 |
21 Apr 2023 | USD | 0.67 | 0.67 | 0.62 | 0.66 | 6.6 | +0.01 (+1.54%) | 30,100 |
20 Apr 2023 | USD | 0.65 | 0.67 | 0.63 | 0.65 | 6.5 | -0.01 (-1.52%) | 54,900 |
19 Apr 2023 | USD | 0.67 | 0.68 | 0.63 | 0.66 | 6.6 | -0.02 (-2.94%) | 36,500 |
18 Apr 2023 | USD | 0.66 | 0.69 | 0.64 | 0.68 | 6.8 | 0.0 (0.0%) | 38,500 |
17 Apr 2023 | USD | 0.68 | 0.7 | 0.66 | 0.68 | 6.8 | +0.05 (+7.94%) | 62,300 |
14 Apr 2023 | USD | 0.65 | 0.66 | 0.61 | 0.63 | 6.3 | -0.04 (-5.97%) | 114,900 |
13 Apr 2023 | USD | 0.7 | 0.7 | 0.65 | 0.67 | 6.7 | -0.02 (-2.90%) | 192,000 |
12 Apr 2023 | USD | 0.8 | 0.8 | 0.64 | 0.69 | 6.9 | -0.16 (-18.82%) | 408,500 |
11 Apr 2023 | USD | 0.93 | 0.93 | 0.82 | 0.85 | 8.5 | -0.06 (-6.59%) | 96,100 |
10 Apr 2023 | USD | 0.95 | 0.95 | 0.9 | 0.91 | 9.1 | -0.01 (-1.09%) | 56,800 |
6 Apr 2023 | USD | 0.95 | 0.95 | 0.91 | 0.92 | 9.2 | 0.0 (0.0%) | 89,700 |
5 Apr 2023 | USD | 0.95 | 0.96 | 0.89 | 0.92 | 9.2 | +0.01 (+1.10%) | 89,200 |
4 Apr 2023 | USD | 0.83 | 0.94 | 0.83 | 0.91 | 9.1 | +0.06 (+7.06%) | 81,800 |
3 Apr 2023 | USD | 0.82 | 0.89 | 0.82 | 0.85 | 8.5 | +0.02 (+2.41%) | 102,700 |
31 Mar 2023 | USD | 0.81 | 0.83 | 0.79 | 0.83 | 8.3 | +0.01 (+1.22%) | 41,100 |
30 Mar 2023 | USD | 0.8 | 0.83 | 0.79 | 0.82 | 8.2 | 0.0 (0.0%) | 38,100 |
29 Mar 2023 | USD | 0.81 | 0.83 | 0.76 | 0.82 | 8.2 | +0.03 (+3.80%) | 51,100 |
28 Mar 2023 | USD | 0.86 | 0.86 | 0.75 | 0.79 | 7.9 | -0.05 (-5.95%) | 34,900 |
27 Mar 2023 | USD | 0.85 | 0.86 | 0.81 | 0.84 | 8.4 | -0.01 (-1.18%) | 42,000 |
24 Mar 2023 | USD | 0.74 | 0.93 | 0.74 | 0.85 | 8.5 | +0.08 (+10.39%) | 108,600 |
23 Mar 2023 | USD | 0.75 | 0.8 | 0.71 | 0.77 | 7.7 | +0.02 (+2.67%) | 38,700 |
22 Mar 2023 | USD | 0.75 | 0.8 | 0.75 | 0.75 | 7.5 | -0.02 (-2.60%) | 31,700 |
21 Mar 2023 | USD | 0.65 | 0.8 | 0.65 | 0.77 | 7.7 | +0.09 (+13.24%) | 149,300 |
20 Mar 2023 | USD | 0.67 | 0.7 | 0.66 | 0.68 | 6.8 | +0.04 (+6.25%) | 34,900 |
17 Mar 2023 | USD | 0.67 | 0.8 | 0.64 | 0.64 | 6.4 | -0.03 (-4.48%) | 191,400 |
16 Mar 2023 | USD | 0.68 | 0.73 | 0.6 | 0.67 | 6.7 | -0.01 (-1.47%) | 101,000 |
15 Mar 2023 | USD | 0.67 | 0.7 | 0.67 | 0.68 | 6.8 | -0.02 (-2.86%) | 37,600 |
14 Mar 2023 | USD | 0.7 | 0.74 | 0.66 | 0.7 | 7 | -0.01 (-1.41%) | 60,600 |
13 Mar 2023 | USD | 0.73 | 0.76 | 0.7 | 0.71 | 7.1 | -0.01 (-1.39%) | 44,100 |