Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 0.99 | 1.01 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 45,500 |
21 Apr 2023 | USD | 0.95 | 1.05 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 37,900 |
20 Apr 2023 | USD | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 85,300 |
19 Apr 2023 | USD | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -0.09 (-8.41%) | 117,700 |
18 Apr 2023 | USD | 1.06 | 1.15 | 1.02 | 1.07 | 1.07 | -0.06 (-5.31%) | 188,900 |
17 Apr 2023 | USD | 1.13 | 1.59 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,508,700 |
14 Apr 2023 | USD | 0.96 | 1.2 | 0.95 | 1.1 | 1.1 | +0.16 (+17.02%) | 460,100 |
13 Apr 2023 | USD | 0.8 | 0.98 | 0.8 | 0.94 | 0.94 | +0.11 (+13.25%) | 117,200 |
12 Apr 2023 | USD | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 25,700 |
11 Apr 2023 | USD | 0.84 | 0.89 | 0.82 | 0.84 | 0.84 | +0.03 (+3.70%) | 26,000 |
10 Apr 2023 | USD | 0.88 | 0.9 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 21,000 |
6 Apr 2023 | USD | 0.89 | 0.89 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 40,200 |
5 Apr 2023 | USD | 0.85 | 0.95 | 0.78 | 0.86 | 0.86 | +0.04 (+4.88%) | 80,800 |
4 Apr 2023 | USD | 0.77 | 0.9 | 0.75 | 0.82 | 0.82 | +0.04 (+5.13%) | 89,500 |
3 Apr 2023 | USD | 0.73 | 0.81 | 0.72 | 0.78 | 0.78 | +0.07 (+9.86%) | 27,000 |
31 Mar 2023 | USD | 0.76 | 0.77 | 0.67 | 0.71 | 0.71 | -0.07 (-8.97%) | 114,600 |
30 Mar 2023 | USD | 0.86 | 0.87 | 0.77 | 0.78 | 0.78 | -0.07 (-8.24%) | 45,500 |
29 Mar 2023 | USD | 0.85 | 0.98 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 120,600 |
28 Mar 2023 | USD | 0.8 | 0.93 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 78,900 |
27 Mar 2023 | USD | 0.83 | 0.88 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 63,300 |
24 Mar 2023 | USD | 0.93 | 0.93 | 0.8 | 0.83 | 0.83 | -0.11 (-11.70%) | 177,700 |
23 Mar 2023 | USD | 1.18 | 1.23 | 0.88 | 0.94 | 0.94 | -0.26 (-21.67%) | 347,200 |
22 Mar 2023 | USD | 1.65 | 1.7 | 1.11 | 1.2 | 1.2 | -0.56 (-31.82%) | 264,200 |
21 Mar 2023 | USD | 1.75 | 1.76 | 1.67 | 1.76 | 1.76 | -0.01 (-0.56%) | 23,000 |
20 Mar 2023 | USD | 1.8 | 1.85 | 1.62 | 1.77 | 1.77 | -0.06 (-3.28%) | 56,600 |
17 Mar 2023 | USD | 1.89 | 1.94 | 1.83 | 1.83 | 1.83 | -0.17 (-8.50%) | 49,500 |
16 Mar 2023 | USD | 2 | 2 | 1.88 | 2 | 2 | +0.02 (+1.01%) | 13,300 |
15 Mar 2023 | USD | 1.9 | 2 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 27,700 |
14 Mar 2023 | USD | 1.84 | 1.96 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 27,500 |
13 Mar 2023 | USD | 1.89 | 1.93 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 33,500 |