Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 1.35 | 1.48 | 1.34 | 1.42 | 1.42 | -0.03 (-2.07%) | 762,900 |
21 Apr 2023 | USD | 1.11 | 1.52 | 1.11 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,833,300 |
20 Apr 2023 | USD | 0.864 | 1.49 | 0.854 | 1.4 | 1.4 | +0.533 (+61.48%) | 11,241,200 |
19 Apr 2023 | USD | 0.74 | 0.888 | 0.73 | 0.867 | 0.867 | +0.116 (+15.45%) | 418,900 |
18 Apr 2023 | USD | 0.746 | 0.765 | 0.74 | 0.751 | 0.751 | -0.019 (-2.47%) | 117,700 |
17 Apr 2023 | USD | 0.788 | 0.804 | 0.7 | 0.77 | 0.77 | -0.012 (-1.53%) | 120,800 |
14 Apr 2023 | USD | 0.85 | 0.85 | 0.771 | 0.782 | 0.782 | -0.036 (-4.40%) | 162,400 |
13 Apr 2023 | USD | 0.76 | 0.83 | 0.725 | 0.818 | 0.818 | +0.088 (+12.05%) | 412,500 |
12 Apr 2023 | USD | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -0.002 (-0.27%) | 82,800 |
11 Apr 2023 | USD | 0.718 | 0.739 | 0.71 | 0.732 | 0.732 | +0.012 (+1.67%) | 99,800 |
10 Apr 2023 | USD | 0.68 | 0.74 | 0.675 | 0.72 | 0.72 | +0.047 (+6.98%) | 361,200 |
6 Apr 2023 | USD | 0.701 | 0.701 | 0.66 | 0.673 | 0.673 | +0.003 (+0.45%) | 112,300 |
5 Apr 2023 | USD | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -0.048 (-6.69%) | 183,400 |
4 Apr 2023 | USD | 0.701 | 0.72 | 0.701 | 0.718 | 0.718 | +0.012 (+1.70%) | 118,800 |
3 Apr 2023 | USD | 0.7 | 0.709 | 0.675 | 0.706 | 0.706 | +0.03 (+4.44%) | 201,400 |
31 Mar 2023 | USD | 0.727 | 0.748 | 0.666 | 0.676 | 0.676 | -0.049 (-6.76%) | 527,700 |
30 Mar 2023 | USD | 0.8 | 0.82 | 0.712 | 0.725 | 0.725 | -0.07 (-8.81%) | 570,400 |
29 Mar 2023 | USD | 0.9 | 0.93 | 0.78 | 0.795 | 0.795 | -0.115 (-12.64%) | 706,200 |
28 Mar 2023 | USD | 0.92 | 0.941 | 0.9 | 0.91 | 0.91 | -0.028 (-2.99%) | 81,900 |
27 Mar 2023 | USD | 0.98 | 0.986 | 0.911 | 0.938 | 0.938 | -0.028 (-2.90%) | 114,400 |
24 Mar 2023 | USD | 0.95 | 1.14 | 0.93 | 0.966 | 0.966 | +0.03 (+3.21%) | 204,400 |
23 Mar 2023 | USD | 0.915 | 0.968 | 0.915 | 0.936 | 0.936 | +0.001 (+0.11%) | 126,300 |
22 Mar 2023 | USD | 0.929 | 0.94 | 0.91 | 0.935 | 0.935 | +0.013 (+1.41%) | 98,200 |
21 Mar 2023 | USD | 0.912 | 0.94 | 0.89 | 0.922 | 0.922 | +0.007 (+0.77%) | 192,400 |
20 Mar 2023 | USD | 0.975 | 0.981 | 0.898 | 0.915 | 0.915 | -0.069 (-7.01%) | 253,500 |
17 Mar 2023 | USD | 1.02 | 1.02 | 0.95 | 0.984 | 0.984 | -0.005 (-0.51%) | 150,400 |
16 Mar 2023 | USD | 0.915 | 1.03 | 0.9 | 0.989 | 0.989 | +0.067 (+7.27%) | 456,300 |
15 Mar 2023 | USD | 0.9 | 0.934 | 0.88 | 0.922 | 0.922 | +0.012 (+1.32%) | 267,000 |
14 Mar 2023 | USD | 0.95 | 0.98 | 0.909 | 0.91 | 0.91 | -0.045 (-4.71%) | 410,200 |
13 Mar 2023 | USD | 1 | 1.02 | 0.91 | 0.955 | 0.955 | -0.075 (-7.28%) | 539,400 |