Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 0.609 | 0.609 | 0.58 | 0.6 | 0.6 | -0.005 (-0.83%) | 80,400 |
25 Apr 2023 | USD | 0.594 | 0.624 | 0.594 | 0.605 | 0.605 | -0.025 (-3.97%) | 37,000 |
24 Apr 2023 | USD | 0.621 | 0.645 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 94,300 |
21 Apr 2023 | USD | 0.635 | 0.67 | 0.635 | 0.65 | 0.65 | -0.015 (-2.26%) | 102,900 |
20 Apr 2023 | USD | 0.7 | 0.7 | 0.665 | 0.665 | 0.665 | -0.035 (-5%) | 158,600 |
19 Apr 2023 | USD | 0.68 | 0.704 | 0.68 | 0.7 | 0.7 | +0.007 (+1.01%) | 47,500 |
18 Apr 2023 | USD | 0.708 | 0.708 | 0.663 | 0.693 | 0.693 | -0.033 (-4.55%) | 68,500 |
17 Apr 2023 | USD | 0.69 | 0.734 | 0.69 | 0.726 | 0.726 | +0.001 (+0.14%) | 49,000 |
14 Apr 2023 | USD | 0.72 | 0.748 | 0.71 | 0.725 | 0.725 | -0.017 (-2.29%) | 94,600 |
13 Apr 2023 | USD | 0.73 | 0.75 | 0.73 | 0.742 | 0.742 | +0.002 (+0.27%) | 68,200 |
12 Apr 2023 | USD | 0.76 | 0.767 | 0.733 | 0.74 | 0.74 | -0.027 (-3.52%) | 119,300 |
11 Apr 2023 | USD | 0.749 | 0.767 | 0.73 | 0.767 | 0.767 | +0.012 (+1.59%) | 140,800 |
10 Apr 2023 | USD | 0.749 | 0.768 | 0.73 | 0.755 | 0.755 | -0.002 (-0.26%) | 62,700 |
6 Apr 2023 | USD | 0.726 | 0.77 | 0.726 | 0.757 | 0.757 | -0.068 (-8.24%) | 144,500 |
5 Apr 2023 | USD | 0.787 | 0.84 | 0.787 | 0.825 | 0.825 | -0.056 (-6.36%) | 65,800 |
4 Apr 2023 | USD | 0.891 | 0.891 | 0.839 | 0.881 | 0.881 | -0.029 (-3.19%) | 147,800 |
3 Apr 2023 | USD | 0.872 | 0.919 | 0.854 | 0.91 | 0.91 | +0.02 (+2.25%) | 128,900 |
31 Mar 2023 | USD | 0.823 | 0.891 | 0.823 | 0.89 | 0.89 | +0.106 (+13.52%) | 238,000 |
30 Mar 2023 | USD | 0.803 | 0.805 | 0.765 | 0.784 | 0.784 | +0.014 (+1.82%) | 131,000 |
29 Mar 2023 | USD | 0.742 | 0.779 | 0.742 | 0.77 | 0.77 | +0.008 (+1.05%) | 60,200 |
28 Mar 2023 | USD | 0.75 | 0.791 | 0.75 | 0.762 | 0.762 | +0.027 (+3.67%) | 188,100 |
27 Mar 2023 | USD | 0.75 | 0.775 | 0.726 | 0.735 | 0.735 | -0.025 (-3.29%) | 179,200 |
24 Mar 2023 | USD | 0.761 | 0.78 | 0.742 | 0.76 | 0.76 | -0.01 (-1.30%) | 95,100 |
23 Mar 2023 | USD | 0.794 | 0.794 | 0.761 | 0.77 | 0.77 | -0.028 (-3.51%) | 139,500 |
22 Mar 2023 | USD | 0.83 | 0.834 | 0.79 | 0.798 | 0.798 | -0.03 (-3.62%) | 104,600 |
21 Mar 2023 | USD | 0.83 | 0.836 | 0.824 | 0.828 | 0.828 | -0.011 (-1.31%) | 101,400 |
20 Mar 2023 | USD | 0.837 | 0.873 | 0.795 | 0.839 | 0.839 | -0.052 (-5.84%) | 129,600 |
17 Mar 2023 | USD | 0.955 | 0.96 | 0.881 | 0.891 | 0.891 | -0.061 (-6.41%) | 251,400 |
16 Mar 2023 | USD | 0.939 | 0.958 | 0.92 | 0.952 | 0.952 | -0.003 (-0.31%) | 103,500 |
15 Mar 2023 | USD | 0.975 | 0.975 | 0.922 | 0.955 | 0.955 | -0.025 (-2.55%) | 228,400 |