Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 1.02 | 1.2 | 0.948 | 1.18 | 11.8 | +0.18 (+18%) | 1,464,700 |
14 Apr 2023 | USD | 0.991 | 1.01 | 0.94 | 1 | 10 | -0.01 (-0.99%) | 602,200 |
13 Apr 2023 | USD | 1.01 | 1.05 | 0.908 | 1.01 | 10.1 | +0.01 (+1%) | 775,900 |
12 Apr 2023 | USD | 0.99 | 1.01 | 0.97 | 1 | 10 | -0.01 (-0.99%) | 264,400 |
11 Apr 2023 | USD | 0.99 | 1.02 | 0.98 | 1.01 | 10.1 | -0.01 (-0.98%) | 362,200 |
10 Apr 2023 | USD | 0.99 | 1.02 | 0.954 | 1.02 | 10.2 | 0.0 (0.0%) | 433,600 |
6 Apr 2023 | USD | 0.97 | 1.02 | 0.94 | 1.02 | 10.2 | 0.0 (0.0%) | 386,900 |
5 Apr 2023 | USD | 1.05 | 1.05 | 0.91 | 1.02 | 10.2 | -0.01 (-0.97%) | 181,400 |
4 Apr 2023 | USD | 1.05 | 1.06 | 0.941 | 1.03 | 10.3 | -0.01 (-0.96%) | 255,800 |
3 Apr 2023 | USD | 1.01 | 1.05 | 0.969 | 1.04 | 10.4 | +0.03 (+2.97%) | 630,900 |
31 Mar 2023 | USD | 0.89 | 1.02 | 0.88 | 1.01 | 10.1 | +0.13 (+14.77%) | 780,500 |
30 Mar 2023 | USD | 0.875 | 0.915 | 0.85 | 0.88 | 8.8 | 0.0 (0.0%) | 312,300 |
29 Mar 2023 | USD | 0.813 | 0.89 | 0.772 | 0.88 | 8.8 | +0.05 (+6.02%) | 294,000 |
28 Mar 2023 | USD | 0.84 | 0.85 | 0.7 | 0.83 | 8.3 | +0.004 (+0.48%) | 373,100 |
27 Mar 2023 | USD | 0.7 | 0.826 | 0.64 | 0.826 | 8.26 | +0.146 (+21.47%) | 503,200 |
24 Mar 2023 | USD | 0.526 | 0.699 | 0.526 | 0.68 | 6.8 | +0.145 (+27.10%) | 453,200 |
23 Mar 2023 | USD | 0.6 | 0.606 | 0.51 | 0.535 | 5.35 | -0.075 (-12.30%) | 368,700 |
22 Mar 2023 | USD | 0.62 | 0.65 | 0.58 | 0.61 | 6.1 | +0.018 (+3.04%) | 162,200 |
21 Mar 2023 | USD | 0.543 | 0.66 | 0.53 | 0.592 | 5.92 | +0.07 (+13.41%) | 550,100 |
20 Mar 2023 | USD | 0.47 | 0.58 | 0.44 | 0.522 | 5.22 | +0.102 (+24.29%) | 932,400 |
17 Mar 2023 | USD | 0.44 | 0.449 | 0.407 | 0.42 | 4.2 | -0.018 (-4.11%) | 185,300 |
16 Mar 2023 | USD | 0.43 | 0.47 | 0.405 | 0.438 | 4.38 | +0.008 (+1.86%) | 126,600 |
15 Mar 2023 | USD | 0.43 | 0.46 | 0.43 | 0.43 | 4.3 | -0.01 (-2.27%) | 41,600 |
14 Mar 2023 | USD | 0.45 | 0.45 | 0.435 | 0.44 | 4.4 | -0.007 (-1.57%) | 37,100 |
13 Mar 2023 | USD | 0.462 | 0.467 | 0.439 | 0.447 | 4.47 | -0.022 (-4.69%) | 44,400 |
10 Mar 2023 | USD | 0.4324 | 0.484 | 0.43 | 0.469 | 4.69 | +0.039 (+9.07%) | 41,358 |
9 Mar 2023 | USD | 0.45 | 0.47 | 0.425 | 0.43 | 4.3 | -0.025 (-5.49%) | 49,700 |
8 Mar 2023 | USD | 0.447 | 0.482 | 0.447 | 0.455 | 4.55 | -0.005 (-1.09%) | 54,200 |
7 Mar 2023 | USD | 0.499 | 0.499 | 0.452 | 0.46 | 4.6 | +0.005 (+1.10%) | 95,400 |
6 Mar 2023 | USD | 0.45 | 0.463 | 0.445 | 0.455 | 4.55 | +0.005 (+1.11%) | 58,300 |