Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | USD | 0.71 | 0.71 | 0.666 | 0.673 | 0.673 | -0.027 (-3.86%) | 98,400 |
5 Apr 2023 | USD | 0.685 | 0.715 | 0.68 | 0.7 | 0.7 | +0.015 (+2.19%) | 77,300 |
4 Apr 2023 | USD | 0.695 | 0.72 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 71,500 |
3 Apr 2023 | USD | 0.72 | 0.728 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 112,200 |
31 Mar 2023 | USD | 0.702 | 0.72 | 0.7 | 0.72 | 0.72 | -0.004 (-0.55%) | 84,200 |
30 Mar 2023 | USD | 0.68 | 0.732 | 0.66 | 0.724 | 0.724 | +0.044 (+6.47%) | 232,800 |
29 Mar 2023 | USD | 0.651 | 0.7 | 0.651 | 0.68 | 0.68 | +0.025 (+3.82%) | 117,600 |
28 Mar 2023 | USD | 0.656 | 0.7 | 0.651 | 0.655 | 0.655 | -0.035 (-5.07%) | 95,300 |
27 Mar 2023 | USD | 0.664 | 0.7 | 0.658 | 0.69 | 0.69 | +0.015 (+2.22%) | 82,900 |
24 Mar 2023 | USD | 0.65 | 0.675 | 0.628 | 0.675 | 0.675 | +0.03 (+4.65%) | 63,300 |
23 Mar 2023 | USD | 0.642 | 0.66 | 0.63 | 0.645 | 0.645 | +0.005 (+0.78%) | 146,600 |
22 Mar 2023 | USD | 0.67 | 0.676 | 0.628 | 0.64 | 0.64 | -0.015 (-2.29%) | 301,900 |
21 Mar 2023 | USD | 0.69 | 0.69 | 0.645 | 0.655 | 0.655 | -0.015 (-2.24%) | 556,300 |
20 Mar 2023 | USD | 0.71 | 0.72 | 0.663 | 0.67 | 0.67 | -0.04 (-5.63%) | 188,400 |
17 Mar 2023 | USD | 0.729 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 73,100 |
16 Mar 2023 | USD | 0.74 | 0.74 | 0.702 | 0.73 | 0.73 | +0.001 (+0.14%) | 103,000 |
15 Mar 2023 | USD | 0.69 | 0.749 | 0.69 | 0.729 | 0.729 | +0.032 (+4.59%) | 163,400 |
14 Mar 2023 | USD | 0.714 | 0.72 | 0.682 | 0.697 | 0.697 | -0.023 (-3.19%) | 297,600 |
13 Mar 2023 | USD | 0.715 | 0.73 | 0.7 | 0.72 | 0.72 | -0.013 (-1.77%) | 196,600 |
10 Mar 2023 | USD | 0.75 | 0.789 | 0.701 | 0.733 | 0.733 | -0.031 (-4.06%) | 326,900 |
9 Mar 2023 | USD | 0.78 | 0.81 | 0.754 | 0.764 | 0.764 | -0.034 (-4.26%) | 267,300 |
8 Mar 2023 | USD | 0.8 | 0.8 | 0.78 | 0.798 | 0.798 | 0.0 (0.0%) | 306,900 |
7 Mar 2023 | USD | 0.813 | 0.813 | 0.785 | 0.798 | 0.798 | -0.018 (-2.21%) | 675,000 |
6 Mar 2023 | USD | 0.79 | 0.89 | 0.78 | 0.816 | 0.816 | +0.062 (+8.22%) | 2,789,000 |
3 Mar 2023 | USD | 0.75 | 0.76 | 0.74 | 0.754 | 0.754 | -0.005 (-0.66%) | 98,100 |
2 Mar 2023 | USD | 0.73 | 0.768 | 0.73 | 0.759 | 0.759 | +0.019 (+2.57%) | 77,200 |
1 Mar 2023 | USD | 0.75 | 0.75 | 0.726 | 0.74 | 0.74 | +0.01 (+1.37%) | 145,500 |
28 Feb 2023 | USD | 0.718 | 0.747 | 0.714 | 0.73 | 0.73 | +0.01 (+1.39%) | 64,400 |
27 Feb 2023 | USD | 0.75 | 0.752 | 0.71 | 0.72 | 0.72 | -0.022 (-2.96%) | 271,200 |
24 Feb 2023 | USD | 0.75 | 0.766 | 0.741 | 0.742 | 0.742 | -0.02 (-2.62%) | 83,600 |