Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2023 | USD | 0.711 | 0.77 | 0.711 | 0.74 | 0.74 | 0.0 (0.0%) | 126,700 |
11 Apr 2023 | USD | 0.74 | 0.765 | 0.72 | 0.74 | 0.74 | -0.018 (-2.37%) | 130,000 |
10 Apr 2023 | USD | 0.75 | 0.782 | 0.74 | 0.758 | 0.758 | +0.008 (+1.07%) | 83,400 |
6 Apr 2023 | USD | 0.755 | 0.81 | 0.72 | 0.75 | 0.75 | +0.001 (+0.13%) | 193,900 |
5 Apr 2023 | USD | 0.755 | 0.77 | 0.74 | 0.749 | 0.749 | -0.005 (-0.66%) | 211,400 |
4 Apr 2023 | USD | 0.77 | 0.778 | 0.75 | 0.754 | 0.754 | -0.006 (-0.79%) | 195,800 |
3 Apr 2023 | USD | 0.813 | 0.813 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 227,300 |
31 Mar 2023 | USD | 0.799 | 0.81 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 114,300 |
30 Mar 2023 | USD | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 90,000 |
29 Mar 2023 | USD | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 118,700 |
28 Mar 2023 | USD | 0.76 | 0.83 | 0.76 | 0.77 | 0.77 | -0.013 (-1.66%) | 88,100 |
27 Mar 2023 | USD | 0.8 | 0.8 | 0.76 | 0.783 | 0.783 | +0.002 (+0.26%) | 148,200 |
24 Mar 2023 | USD | 0.82 | 0.862 | 0.775 | 0.781 | 0.781 | -0.047 (-5.68%) | 206,500 |
23 Mar 2023 | USD | 0.92 | 0.92 | 0.801 | 0.828 | 0.828 | -0.066 (-7.38%) | 125,600 |
22 Mar 2023 | USD | 0.84 | 0.91 | 0.84 | 0.894 | 0.894 | +0.014 (+1.59%) | 190,700 |
21 Mar 2023 | USD | 0.774 | 0.899 | 0.753 | 0.88 | 0.88 | +0.069 (+8.51%) | 138,200 |
20 Mar 2023 | USD | 0.793 | 0.841 | 0.78 | 0.811 | 0.811 | -0.017 (-2.05%) | 193,800 |
17 Mar 2023 | USD | 0.788 | 0.85 | 0.788 | 0.828 | 0.828 | -0.006 (-0.72%) | 197,100 |
16 Mar 2023 | USD | 0.79 | 0.85 | 0.75 | 0.834 | 0.834 | +0.044 (+5.57%) | 196,200 |
15 Mar 2023 | USD | 0.837 | 0.885 | 0.698 | 0.79 | 0.79 | -0.06 (-7.06%) | 448,000 |
14 Mar 2023 | USD | 0.822 | 0.921 | 0.822 | 0.85 | 0.85 | +0.014 (+1.67%) | 154,400 |
13 Mar 2023 | USD | 0.82 | 0.85 | 0.8 | 0.836 | 0.836 | -0.004 (-0.48%) | 191,100 |
10 Mar 2023 | USD | 0.87 | 0.917 | 0.83 | 0.84 | 0.84 | -0.077 (-8.40%) | 2,713,700 |
9 Mar 2023 | USD | 0.87 | 0.94 | 0.87 | 0.917 | 0.917 | -0.009 (-0.97%) | 128,700 |
8 Mar 2023 | USD | 0.91 | 0.94 | 0.87 | 0.926 | 0.926 | +0.026 (+2.89%) | 80,100 |
7 Mar 2023 | USD | 0.85 | 0.91 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 111,800 |
6 Mar 2023 | USD | 0.834 | 0.9 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 118,800 |
3 Mar 2023 | USD | 0.888 | 0.92 | 0.848 | 0.86 | 0.86 | 0.0 (0.0%) | 124,400 |
2 Mar 2023 | USD | 0.9 | 0.9 | 0.836 | 0.86 | 0.86 | +0.008 (+0.94%) | 154,700 |
1 Mar 2023 | USD | 0.84 | 0.897 | 0.84 | 0.852 | 0.852 | -0.023 (-2.63%) | 154,500 |