Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2023 | USD | 0.81 | 0.88 | 0.804 | 0.866 | 0.866 | +0.05 (+6.13%) | 228,800 |
25 Apr 2023 | USD | 0.867 | 0.936 | 0.801 | 0.816 | 0.816 | -0.005 (-0.61%) | 179,300 |
24 Apr 2023 | USD | 0.881 | 0.884 | 0.8 | 0.821 | 0.821 | -0.058 (-6.60%) | 347,300 |
21 Apr 2023 | USD | 0.918 | 0.97 | 0.875 | 0.879 | 0.879 | -0.062 (-6.59%) | 204,500 |
20 Apr 2023 | USD | 1 | 1.04 | 0.93 | 0.941 | 0.941 | -0.059 (-5.90%) | 231,500 |
19 Apr 2023 | USD | 1.02 | 1.02 | 0.964 | 1 | 1 | -0.02 (-1.96%) | 105,300 |
18 Apr 2023 | USD | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 124,800 |
17 Apr 2023 | USD | 1.02 | 1.02 | 0.985 | 1.02 | 1.02 | 0.0 (0.0%) | 149,400 |
14 Apr 2023 | USD | 1.04 | 1.05 | 0.979 | 1.02 | 1.02 | -0.02 (-1.92%) | 198,100 |
13 Apr 2023 | USD | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | +0.107 (+11.47%) | 284,500 |
12 Apr 2023 | USD | 1.03 | 1.03 | 0.863 | 0.933 | 0.933 | -0.077 (-7.62%) | 476,200 |
11 Apr 2023 | USD | 1.02 | 1.03 | 0.992 | 1.01 | 1.01 | +0.018 (+1.81%) | 115,700 |
10 Apr 2023 | USD | 0.967 | 1.035 | 0.93 | 0.992 | 0.992 | +0.032 (+3.33%) | 233,000 |
6 Apr 2023 | USD | 0.909 | 0.999 | 0.777 | 0.96 | 0.96 | +0.063 (+7.02%) | 769,500 |
5 Apr 2023 | USD | 0.968 | 0.989 | 0.886 | 0.897 | 0.897 | -0.074 (-7.62%) | 793,800 |
4 Apr 2023 | USD | 1.04 | 1.04 | 0.971 | 0.971 | 0.971 | -0.069 (-6.63%) | 329,400 |
3 Apr 2023 | USD | 1.08 | 1.1 | 0.979 | 1.04 | 1.04 | -0.04 (-3.70%) | 382,900 |
31 Mar 2023 | USD | 1.09 | 1.12 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 226,600 |
30 Mar 2023 | USD | 1.1 | 1.13 | 1.055 | 1.06 | 1.06 | -0.01 (-0.93%) | 210,800 |
29 Mar 2023 | USD | 1.06 | 1.11 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 295,000 |
28 Mar 2023 | USD | 1.06 | 1.1 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 329,900 |
27 Mar 2023 | USD | 1.12 | 1.16 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 242,600 |
24 Mar 2023 | USD | 1.07 | 1.12 | 1 | 1.1 | 1.1 | 0.0 (0.0%) | 612,100 |
23 Mar 2023 | USD | 1.19 | 1.21 | 1.08 | 1.1 | 1.1 | -0.08 (-6.78%) | 384,900 |
22 Mar 2023 | USD | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 574,700 |
21 Mar 2023 | USD | 1.19 | 1.26 | 1.16 | 1.24 | 1.24 | +0.08 (+6.90%) | 378,900 |
20 Mar 2023 | USD | 1.27 | 1.27 | 1.07 | 1.16 | 1.16 | -0.14 (-10.77%) | 527,500 |
17 Mar 2023 | USD | 1.43 | 1.43 | 1.26 | 1.3 | 1.3 | -0.16 (-10.96%) | 780,100 |
16 Mar 2023 | USD | 1.45 | 1.52 | 1.414 | 1.46 | 1.46 | 0.0 (0.0%) | 232,700 |
15 Mar 2023 | USD | 1.46 | 1.55 | 1.415 | 1.46 | 1.46 | -0.08 (-5.19%) | 211,600 |