Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2023 | USD | 0.93 | 0.97 | 0.83 | 0.88 | 0.88 | -0.09 (-9.28%) | 221,500 |
2 May 2023 | USD | 0.99 | 1.01 | 0.91 | 0.97 | 0.97 | -0.01 (-1.02%) | 90,500 |
1 May 2023 | USD | 0.93 | 1.01 | 0.93 | 0.98 | 0.98 | +0.06 (+6.52%) | 199,500 |
28 Apr 2023 | USD | 0.92 | 1 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 88,000 |
27 Apr 2023 | USD | 0.96 | 1.05 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 558,400 |
26 Apr 2023 | USD | 0.86 | 1.12 | 0.82 | 0.9 | 0.9 | +0.09 (+11.11%) | 1,045,400 |
25 Apr 2023 | USD | 0.75 | 0.86 | 0.74 | 0.81 | 0.81 | +0.09 (+12.50%) | 387,900 |
24 Apr 2023 | USD | 0.67 | 0.8 | 0.67 | 0.72 | 0.72 | +0.03 (+4.35%) | 179,300 |
21 Apr 2023 | USD | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 69,500 |
20 Apr 2023 | USD | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 83,700 |
19 Apr 2023 | USD | 0.82 | 0.83 | 0.76 | 0.8 | 0.8 | -0.03 (-3.61%) | 63,700 |
18 Apr 2023 | USD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 89,300 |
17 Apr 2023 | USD | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | +0.06 (+8%) | 116,700 |
14 Apr 2023 | USD | 0.9 | 0.9 | 0.75 | 0.75 | 0.75 | -0.09 (-10.71%) | 129,200 |
13 Apr 2023 | USD | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 90,900 |
12 Apr 2023 | USD | 0.88 | 0.88 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 85,800 |
11 Apr 2023 | USD | 0.88 | 0.9 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 166,000 |
10 Apr 2023 | USD | 0.85 | 0.87 | 0.75 | 0.84 | 0.84 | -0.01 (-1.18%) | 97,700 |
6 Apr 2023 | USD | 0.9 | 0.92 | 0.76 | 0.85 | 0.85 | -0.03 (-3.41%) | 222,200 |
5 Apr 2023 | USD | 0.85 | 0.95 | 0.84 | 0.88 | 0.88 | +0.08 (+10%) | 105,200 |
4 Apr 2023 | USD | 0.92 | 0.93 | 0.72 | 0.8 | 0.8 | +0.11 (+15.94%) | 209,200 |
3 Apr 2023 | USD | 0.67 | 0.82 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 37,500 |
31 Mar 2023 | USD | 0.84 | 0.84 | 0.62 | 0.67 | 0.67 | -0.17 (-20.24%) | 264,600 |
30 Mar 2023 | USD | 0.99 | 1 | 0.8 | 0.84 | 0.84 | -0.11 (-11.58%) | 101,100 |
29 Mar 2023 | USD | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | +0.07 (+7.95%) | 11,300 |
28 Mar 2023 | USD | 0.9 | 0.95 | 0.88 | 0.88 | 0.88 | -0.07 (-7.37%) | 1,000 |
27 Mar 2023 | USD | 0.89 | 0.95 | 0.87 | 0.95 | 0.95 | +0.02 (+2.15%) | 31,500 |
24 Mar 2023 | USD | 0.91 | 0.93 | 0.87 | 0.93 | 0.93 | +0.04 (+4.49%) | 7,200 |
23 Mar 2023 | USD | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 2,300 |
22 Mar 2023 | USD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 36,000 |