Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.99 | 0.991 | 0.95 | 0.97 | 9.7 | +0.005 (+0.52%) | 584,500 |
24 Apr 2023 | USD | 0.965 | 0.975 | 0.93 | 0.965 | 9.65 | -0.005 (-0.52%) | 539,900 |
21 Apr 2023 | USD | 0.87 | 0.99 | 0.862 | 0.97 | 9.7 | +0.107 (+12.40%) | 1,571,200 |
20 Apr 2023 | USD | 0.782 | 0.88 | 0.782 | 0.863 | 8.63 | +0.089 (+11.50%) | 532,700 |
19 Apr 2023 | USD | 0.77 | 0.79 | 0.71 | 0.774 | 7.74 | +0.014 (+1.84%) | 835,100 |
18 Apr 2023 | USD | 0.765 | 0.805 | 0.75 | 0.76 | 7.6 | -0.019 (-2.44%) | 428,000 |
17 Apr 2023 | USD | 0.847 | 0.847 | 0.75 | 0.779 | 7.79 | -0.007 (-0.89%) | 668,300 |
14 Apr 2023 | USD | 0.83 | 0.84 | 0.771 | 0.786 | 7.86 | -0.035 (-4.26%) | 773,600 |
13 Apr 2023 | USD | 0.81 | 0.845 | 0.808 | 0.821 | 8.21 | +0.005 (+0.61%) | 488,500 |
12 Apr 2023 | USD | 0.894 | 0.91 | 0.81 | 0.816 | 8.16 | -0.069 (-7.80%) | 435,200 |
11 Apr 2023 | USD | 0.888 | 0.9 | 0.87 | 0.885 | 8.85 | +0.01 (+1.14%) | 252,900 |
10 Apr 2023 | USD | 0.876 | 0.9 | 0.86 | 0.875 | 8.75 | -0.007 (-0.79%) | 354,000 |
6 Apr 2023 | USD | 0.913 | 0.93 | 0.87 | 0.882 | 8.82 | +0.001 (+0.11%) | 277,100 |
5 Apr 2023 | USD | 0.9 | 0.949 | 0.88 | 0.881 | 8.81 | -0.052 (-5.57%) | 445,100 |
4 Apr 2023 | USD | 0.949 | 0.956 | 0.901 | 0.933 | 9.33 | -0.007 (-0.74%) | 390,300 |
3 Apr 2023 | USD | 0.96 | 0.975 | 0.925 | 0.94 | 9.4 | -0.019 (-1.98%) | 434,000 |
31 Mar 2023 | USD | 0.981 | 0.99 | 0.929 | 0.959 | 9.59 | +0.017 (+1.80%) | 298,800 |
30 Mar 2023 | USD | 0.92 | 0.97 | 0.92 | 0.942 | 9.42 | +0.026 (+2.84%) | 354,800 |
29 Mar 2023 | USD | 0.918 | 0.92 | 0.9 | 0.916 | 9.16 | +0.023 (+2.58%) | 326,600 |
28 Mar 2023 | USD | 0.89 | 0.93 | 0.87 | 0.893 | 8.93 | +0.012 (+1.36%) | 344,800 |
27 Mar 2023 | USD | 0.874 | 0.906 | 0.87 | 0.881 | 8.81 | +0.005 (+0.57%) | 479,700 |
24 Mar 2023 | USD | 0.91 | 0.91 | 0.87 | 0.876 | 8.76 | -0.026 (-2.88%) | 511,100 |
23 Mar 2023 | USD | 0.905 | 0.931 | 0.9 | 0.902 | 9.02 | -0.003 (-0.33%) | 408,000 |
22 Mar 2023 | USD | 0.92 | 0.95 | 0.9 | 0.905 | 9.05 | +0.005 (+0.56%) | 528,300 |
21 Mar 2023 | USD | 0.95 | 0.974 | 0.9 | 0.9 | 9 | -0.01 (-1.10%) | 747,200 |
20 Mar 2023 | USD | 0.97 | 0.982 | 0.91 | 0.91 | 9.1 | -0.065 (-6.67%) | 628,100 |
17 Mar 2023 | USD | 1.05 | 1.05 | 0.95 | 0.975 | 9.75 | -0.065 (-6.25%) | 1,273,600 |
16 Mar 2023 | USD | 1.02 | 1.09 | 1.01 | 1.04 | 10.4 | +0.01 (+0.97%) | 411,500 |
15 Mar 2023 | USD | 0.99 | 1.05 | 0.93 | 1.03 | 10.3 | +0.059 (+6.08%) | 672,000 |
14 Mar 2023 | USD | 1.05 | 1.06 | 0.956 | 0.971 | 9.71 | +0.006 (+0.62%) | 1,172,100 |