Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2023 | USD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 22,100 |
8 May 2023 | USD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 61,100 |
5 May 2023 | USD | 0.71 | 0.72 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 132,900 |
4 May 2023 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 73,400 |
3 May 2023 | USD | 0.711 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 117,100 |
2 May 2023 | USD | 0.769 | 0.769 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 149,400 |
1 May 2023 | USD | 0.713 | 0.781 | 0.713 | 0.74 | 0.74 | +0.01 (+1.37%) | 80,200 |
28 Apr 2023 | USD | 0.75 | 0.777 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,208,200 |
27 Apr 2023 | USD | 0.786 | 0.786 | 0.7 | 0.75 | 0.75 | -0.03 (-3.85%) | 2,019,200 |
26 Apr 2023 | USD | 0.841 | 0.841 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 447,800 |
25 Apr 2023 | USD | 0.84 | 0.87 | 0.807 | 0.81 | 0.81 | -0.058 (-6.68%) | 58,900 |
24 Apr 2023 | USD | 0.86 | 0.89 | 0.86 | 0.868 | 0.868 | +0.008 (+0.93%) | 54,300 |
21 Apr 2023 | USD | 0.88 | 0.89 | 0.825 | 0.86 | 0.86 | -0.01 (-1.15%) | 63,800 |
20 Apr 2023 | USD | 0.88 | 0.909 | 0.853 | 0.87 | 0.87 | +0.005 (+0.58%) | 108,300 |
19 Apr 2023 | USD | 0.88 | 0.91 | 0.864 | 0.865 | 0.865 | -0.055 (-5.98%) | 71,200 |
18 Apr 2023 | USD | 0.93 | 0.991 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 60,600 |
17 Apr 2023 | USD | 0.97 | 1 | 0.92 | 0.93 | 0.93 | -0.07 (-7.00%) | 40,800 |
14 Apr 2023 | USD | 0.975 | 1.01 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 16,300 |
13 Apr 2023 | USD | 0.97 | 1.01 | 0.965 | 1.01 | 1.01 | +0.017 (+1.71%) | 39,000 |
12 Apr 2023 | USD | 1 | 1.03 | 0.993 | 0.993 | 0.993 | 0.0 (0.0%) | 160,800 |
11 Apr 2023 | USD | 1.042 | 1.05 | 0.959 | 0.993 | 0.993 | -0.057 (-5.43%) | 164,500 |
10 Apr 2023 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 13,100 |
6 Apr 2023 | USD | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 56,400 |
5 Apr 2023 | USD | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 117,300 |
4 Apr 2023 | USD | 1.175 | 1.175 | 1.08 | 1.09 | 1.09 | -0.06 (-5.22%) | 427,300 |
3 Apr 2023 | USD | 1.22 | 1.234 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 65,600 |
31 Mar 2023 | USD | 1.15 | 1.19 | 1.112 | 1.19 | 1.19 | +0.02 (+1.71%) | 56,100 |
30 Mar 2023 | USD | 1.195 | 1.22 | 1.15 | 1.17 | 1.17 | -0.015 (-1.27%) | 177,800 |
29 Mar 2023 | USD | 1.211 | 1.215 | 1.15 | 1.185 | 1.185 | +0.005 (+0.42%) | 59,400 |
28 Mar 2023 | USD | 1.195 | 1.24 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 33,000 |