Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2023 | USD | 0.84 | 0.85 | 0.795 | 0.83 | 66.4 | +0.01 (+1.22%) | 474,100 |
18 Apr 2023 | USD | 0.808 | 0.841 | 0.77 | 0.82 | 65.6 | -0.005 (-0.61%) | 390,000 |
17 Apr 2023 | USD | 0.79 | 0.832 | 0.771 | 0.825 | 66 | +0.107 (+14.90%) | 815,700 |
14 Apr 2023 | USD | 0.762 | 0.772 | 0.718 | 0.718 | 57.44 | -0.022 (-2.97%) | 108,100 |
13 Apr 2023 | USD | 0.75 | 0.775 | 0.73 | 0.74 | 59.2 | -0.011 (-1.46%) | 344,300 |
12 Apr 2023 | USD | 0.77 | 0.775 | 0.75 | 0.751 | 60.08 | -0.01 (-1.31%) | 229,800 |
11 Apr 2023 | USD | 0.785 | 0.8 | 0.755 | 0.761 | 60.88 | -0.025 (-3.18%) | 161,400 |
10 Apr 2023 | USD | 0.79 | 0.83 | 0.75 | 0.786 | 62.88 | +0.006 (+0.77%) | 207,000 |
6 Apr 2023 | USD | 0.874 | 0.88 | 0.768 | 0.78 | 62.4 | -0.1 (-11.36%) | 591,000 |
5 Apr 2023 | USD | 0.9 | 0.945 | 0.87 | 0.88 | 70.4 | -0.03 (-3.30%) | 169,900 |
4 Apr 2023 | USD | 0.97 | 1 | 0.9 | 0.91 | 72.8 | -0.07 (-7.14%) | 184,900 |
3 Apr 2023 | USD | 1 | 1 | 0.96 | 0.98 | 78.4 | +0.004 (+0.41%) | 390,800 |
31 Mar 2023 | USD | 1.03 | 1.04 | 0.97 | 0.976 | 78.08 | -0.054 (-5.24%) | 287,700 |
30 Mar 2023 | USD | 1.02 | 1.12 | 1.005 | 1.03 | 82.4 | -0.03 (-2.83%) | 555,300 |
29 Mar 2023 | USD | 1.1 | 1.29 | 0.95 | 1.06 | 84.8 | -0.42 (-28.38%) | 1,528,500 |
28 Mar 2023 | USD | 1.34 | 1.52 | 1.26 | 1.48 | 118.4 | +0.175 (+13.41%) | 308,100 |
27 Mar 2023 | USD | 1.23 | 1.36 | 1.23 | 1.305 | 104.4 | +0.045 (+3.57%) | 154,700 |
24 Mar 2023 | USD | 1.2 | 1.27 | 1.13 | 1.26 | 100.8 | +0.03 (+2.44%) | 164,600 |
23 Mar 2023 | USD | 1.289 | 1.39 | 1.19 | 1.23 | 98.4 | +0.01 (+0.82%) | 105,400 |
22 Mar 2023 | USD | 1.3 | 1.36 | 1.22 | 1.22 | 97.6 | -0.08 (-6.15%) | 74,700 |
21 Mar 2023 | USD | 1.2 | 1.35 | 1.19 | 1.3 | 104 | +0.09 (+7.44%) | 153,200 |
20 Mar 2023 | USD | 1.21 | 1.23 | 1.15 | 1.21 | 96.8 | 0.0 (0.0%) | 92,300 |
17 Mar 2023 | USD | 1.33 | 1.38 | 1.21 | 1.21 | 96.8 | -0.18 (-12.95%) | 210,800 |
16 Mar 2023 | USD | 1.43 | 1.445 | 1.37 | 1.39 | 111.2 | -0.07 (-4.79%) | 42,300 |
15 Mar 2023 | USD | 1.39 | 1.51 | 1.351 | 1.46 | 116.8 | +0.05 (+3.55%) | 67,300 |
14 Mar 2023 | USD | 1.43 | 1.47 | 1.4 | 1.41 | 112.8 | +0.01 (+0.71%) | 108,800 |
13 Mar 2023 | USD | 1.28 | 1.44 | 1.28 | 1.4 | 112 | +0.1 (+7.69%) | 92,100 |
10 Mar 2023 | USD | 1.33 | 1.35 | 1.25 | 1.3 | 104 | -0.03 (-2.26%) | 126,700 |
9 Mar 2023 | USD | 1.48 | 1.51 | 1.3 | 1.33 | 106.4 | -0.17 (-11.33%) | 205,300 |
8 Mar 2023 | USD | 1.48 | 1.5 | 1.4 | 1.5 | 120 | +0.05 (+3.45%) | 106,800 |