Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.7 | 0.715 | 0.658 | 0.661 | 0.661 | -0.054 (-7.55%) | 156,200 |
24 Apr 2023 | USD | 0.74 | 0.74 | 0.683 | 0.715 | 0.715 | -0.014 (-1.92%) | 59,700 |
21 Apr 2023 | USD | 0.73 | 0.75 | 0.695 | 0.729 | 0.729 | +0.008 (+1.11%) | 81,900 |
20 Apr 2023 | USD | 0.75 | 0.77 | 0.712 | 0.721 | 0.721 | -0.039 (-5.13%) | 147,900 |
19 Apr 2023 | USD | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 153,000 |
18 Apr 2023 | USD | 0.75 | 0.85 | 0.725 | 0.8 | 0.8 | +0.04 (+5.26%) | 1,296,600 |
17 Apr 2023 | USD | 0.75 | 0.765 | 0.73 | 0.76 | 0.76 | -0.007 (-0.91%) | 172,400 |
14 Apr 2023 | USD | 0.72 | 0.82 | 0.7 | 0.767 | 0.767 | +0.058 (+8.18%) | 588,500 |
13 Apr 2023 | USD | 0.7 | 0.71 | 0.68 | 0.709 | 0.709 | +0.019 (+2.75%) | 208,000 |
12 Apr 2023 | USD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.015 (-2.13%) | 121,600 |
11 Apr 2023 | USD | 0.706 | 0.725 | 0.69 | 0.705 | 0.705 | -0.015 (-2.08%) | 112,900 |
10 Apr 2023 | USD | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -0.055 (-7.10%) | 144,600 |
6 Apr 2023 | USD | 0.705 | 0.86 | 0.661 | 0.775 | 0.775 | +0.075 (+10.71%) | 780,800 |
5 Apr 2023 | USD | 0.74 | 0.74 | 0.681 | 0.7 | 0.7 | -0.04 (-5.41%) | 97,100 |
4 Apr 2023 | USD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.037 (+5.26%) | 83,400 |
3 Apr 2023 | USD | 0.719 | 0.75 | 0.7 | 0.703 | 0.703 | +0.018 (+2.63%) | 197,600 |
31 Mar 2023 | USD | 0.683 | 0.7 | 0.659 | 0.685 | 0.685 | +0.002 (+0.29%) | 45,200 |
30 Mar 2023 | USD | 0.73 | 0.73 | 0.68 | 0.683 | 0.683 | -0.037 (-5.14%) | 156,500 |
29 Mar 2023 | USD | 0.65 | 0.72 | 0.63 | 0.72 | 0.72 | +0.071 (+10.94%) | 491,100 |
28 Mar 2023 | USD | 0.7 | 0.7 | 0.638 | 0.649 | 0.649 | -0.039 (-5.67%) | 274,000 |
27 Mar 2023 | USD | 0.74 | 0.75 | 0.663 | 0.688 | 0.688 | -0.012 (-1.71%) | 439,800 |
24 Mar 2023 | USD | 0.71 | 0.71 | 0.685 | 0.7 | 0.7 | +0.009 (+1.30%) | 101,100 |
23 Mar 2023 | USD | 0.74 | 0.775 | 0.681 | 0.691 | 0.691 | -0.043 (-5.86%) | 188,700 |
22 Mar 2023 | USD | 0.745 | 0.79 | 0.72 | 0.734 | 0.734 | -0.026 (-3.42%) | 145,300 |
21 Mar 2023 | USD | 0.75 | 0.765 | 0.715 | 0.76 | 0.76 | +0.013 (+1.74%) | 114,000 |
20 Mar 2023 | USD | 0.79 | 0.79 | 0.682 | 0.747 | 0.747 | -0.043 (-5.44%) | 195,900 |
17 Mar 2023 | USD | 0.758 | 0.79 | 0.72 | 0.79 | 0.79 | +0.04 (+5.33%) | 175,300 |
16 Mar 2023 | USD | 0.76 | 0.78 | 0.716 | 0.75 | 0.75 | -0.02 (-2.60%) | 123,000 |
15 Mar 2023 | USD | 0.77 | 0.839 | 0.722 | 0.77 | 0.77 | -0.066 (-7.89%) | 371,600 |
14 Mar 2023 | USD | 0.68 | 0.94 | 0.658 | 0.836 | 0.836 | +0.165 (+24.59%) | 1,584,100 |