Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 0.642 | 0.65 | 0.591 | 0.592 | 0.592 | -0.053 (-8.22%) | 2,142,000 |
24 Apr 2023 | USD | 0.647 | 0.657 | 0.638 | 0.645 | 0.645 | +0.001 (+0.16%) | 2,427,700 |
21 Apr 2023 | USD | 0.623 | 0.649 | 0.62 | 0.644 | 0.644 | +0.012 (+1.90%) | 2,323,800 |
20 Apr 2023 | USD | 0.66 | 0.662 | 0.623 | 0.632 | 0.632 | -0.027 (-4.10%) | 3,170,300 |
19 Apr 2023 | USD | 0.644 | 0.69 | 0.643 | 0.659 | 0.659 | +0.024 (+3.78%) | 5,958,700 |
18 Apr 2023 | USD | 0.596 | 0.639 | 0.592 | 0.635 | 0.635 | +0.047 (+7.99%) | 3,763,800 |
17 Apr 2023 | USD | 0.6 | 0.61 | 0.58 | 0.588 | 0.588 | -0.005 (-0.84%) | 2,630,400 |
14 Apr 2023 | USD | 0.598 | 0.605 | 0.58 | 0.593 | 0.593 | -0.009 (-1.50%) | 2,359,300 |
13 Apr 2023 | USD | 0.566 | 0.603 | 0.56 | 0.602 | 0.602 | +0.05 (+9.06%) | 5,169,500 |
12 Apr 2023 | USD | 0.6 | 0.601 | 0.55 | 0.552 | 0.552 | -0.048 (-8.00%) | 6,580,000 |
11 Apr 2023 | USD | 0.55 | 0.615 | 0.55 | 0.6 | 0.6 | +0.046 (+8.30%) | 6,680,200 |
10 Apr 2023 | USD | 0.594 | 0.61 | 0.55 | 0.554 | 0.554 | -0.033 (-5.62%) | 7,999,200 |
6 Apr 2023 | USD | 0.6 | 0.601 | 0.576 | 0.587 | 0.587 | -0.014 (-2.33%) | 3,140,900 |
5 Apr 2023 | USD | 0.6 | 0.619 | 0.58 | 0.601 | 0.601 | +0.006 (+1.01%) | 5,528,300 |
4 Apr 2023 | USD | 0.637 | 0.637 | 0.595 | 0.595 | 0.595 | -0.042 (-6.59%) | 6,786,100 |
3 Apr 2023 | USD | 0.709 | 0.709 | 0.637 | 0.637 | 0.637 | -0.073 (-10.28%) | 4,810,700 |
31 Mar 2023 | USD | 0.696 | 0.71 | 0.68 | 0.71 | 0.71 | +0.029 (+4.26%) | 3,063,000 |
30 Mar 2023 | USD | 0.688 | 0.696 | 0.67 | 0.681 | 0.681 | -0.006 (-0.87%) | 4,111,400 |
29 Mar 2023 | USD | 0.717 | 0.725 | 0.678 | 0.687 | 0.687 | -0.024 (-3.38%) | 5,040,400 |
28 Mar 2023 | USD | 0.703 | 0.72 | 0.69 | 0.711 | 0.711 | +0.001 (+0.14%) | 2,162,800 |
27 Mar 2023 | USD | 0.723 | 0.725 | 0.695 | 0.71 | 0.71 | -0.005 (-0.70%) | 2,221,000 |
24 Mar 2023 | USD | 0.72 | 0.73 | 0.69 | 0.715 | 0.715 | -0.001 (-0.14%) | 4,458,400 |
23 Mar 2023 | USD | 0.76 | 0.77 | 0.7 | 0.716 | 0.716 | -0.044 (-5.79%) | 5,582,800 |
22 Mar 2023 | USD | 0.843 | 0.85 | 0.75 | 0.76 | 0.76 | -0.086 (-10.17%) | 8,549,600 |
21 Mar 2023 | USD | 0.842 | 0.859 | 0.815 | 0.846 | 0.846 | +0.005 (+0.59%) | 3,393,700 |
20 Mar 2023 | USD | 0.834 | 0.85 | 0.805 | 0.841 | 0.841 | +0.016 (+1.94%) | 4,300,100 |
17 Mar 2023 | USD | 0.85 | 0.861 | 0.82 | 0.825 | 0.825 | -0.02 (-2.37%) | 7,628,600 |
16 Mar 2023 | USD | 0.98 | 0.98 | 0.83 | 0.845 | 0.845 | -0.099 (-10.49%) | 10,458,800 |
15 Mar 2023 | USD | 0.9 | 0.964 | 0.9 | 0.944 | 0.944 | +0.034 (+3.74%) | 2,644,700 |
14 Mar 2023 | USD | 0.947 | 0.969 | 0.901 | 0.91 | 0.91 | -0.015 (-1.62%) | 2,946,700 |