Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 0.76 | 0.76 | 0.67 | 0.7 | 0.7 | -0.06 (-7.89%) | 12,000 |
18 Apr 2023 | USD | 0.74 | 0.76 | 0.734 | 0.76 | 0.76 | +0.02 (+2.70%) | 12,800 |
17 Apr 2023 | USD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 22,000 |
14 Apr 2023 | USD | 0.76 | 0.76 | 0.67 | 0.74 | 0.74 | +0.06 (+8.82%) | 23,000 |
13 Apr 2023 | USD | 0.672 | 0.76 | 0.67 | 0.68 | 0.68 | +0.04 (+6.25%) | 18,700 |
12 Apr 2023 | USD | 0.64 | 0.661 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 9,800 |
11 Apr 2023 | USD | 0.636 | 0.679 | 0.614 | 0.64 | 0.64 | 0.0 (0.0%) | 29,600 |
10 Apr 2023 | USD | 0.651 | 0.651 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 6,200 |
6 Apr 2023 | USD | 0.626 | 0.66 | 0.575 | 0.62 | 0.62 | +0.018 (+2.99%) | 11,300 |
5 Apr 2023 | USD | 0.62 | 0.649 | 0.602 | 0.602 | 0.602 | 0.0 (0.0%) | 6,600 |
4 Apr 2023 | USD | 0.635 | 0.657 | 0.602 | 0.602 | 0.602 | 0.0 (0.0%) | 10,200 |
3 Apr 2023 | USD | 0.63 | 0.675 | 0.6 | 0.602 | 0.602 | +0.002 (+0.33%) | 10,800 |
31 Mar 2023 | USD | 0.592 | 0.65 | 0.59 | 0.6 | 0.6 | +0.008 (+1.35%) | 22,400 |
30 Mar 2023 | USD | 0.69 | 0.69 | 0.571 | 0.592 | 0.592 | -0.088 (-12.94%) | 157,700 |
29 Mar 2023 | USD | 0.76 | 0.763 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 57,300 |
28 Mar 2023 | USD | 0.758 | 0.76 | 0.71 | 0.72 | 0.72 | -0.016 (-2.17%) | 23,100 |
27 Mar 2023 | USD | 0.76 | 0.77 | 0.7 | 0.736 | 0.736 | -0.034 (-4.42%) | 42,300 |
24 Mar 2023 | USD | 0.815 | 0.85 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 20,700 |
23 Mar 2023 | USD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | +0.018 (+2.36%) | 30,200 |
22 Mar 2023 | USD | 0.78 | 0.81 | 0.76 | 0.762 | 0.762 | -0.018 (-2.31%) | 15,200 |
21 Mar 2023 | USD | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -0.004 (-0.51%) | 7,900 |
20 Mar 2023 | USD | 0.76 | 0.79 | 0.75 | 0.784 | 0.784 | +0.024 (+3.16%) | 22,800 |
17 Mar 2023 | USD | 0.84 | 0.89 | 0.76 | 0.76 | 0.76 | -0.085 (-10.06%) | 45,400 |
16 Mar 2023 | USD | 0.83 | 0.875 | 0.815 | 0.845 | 0.845 | +0.026 (+3.17%) | 16,200 |
15 Mar 2023 | USD | 0.83 | 0.85 | 0.8 | 0.819 | 0.819 | -0.011 (-1.33%) | 22,000 |
14 Mar 2023 | USD | 0.84 | 0.9 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 36,300 |
13 Mar 2023 | USD | 0.95 | 0.95 | 0.825 | 0.86 | 0.86 | -0.053 (-5.81%) | 64,700 |
10 Mar 2023 | USD | 0.92 | 1 | 0.91 | 0.913 | 0.913 | -0.057 (-5.88%) | 30,100 |
9 Mar 2023 | USD | 0.987 | 1 | 0.95 | 0.97 | 0.97 | -0.017 (-1.72%) | 18,000 |
8 Mar 2023 | USD | 0.98 | 1 | 0.939 | 0.987 | 0.987 | -0.013 (-1.30%) | 33,500 |