Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.69 | 0.696 | 0.55 | 0.6 | 4.8 | -0.101 (-14.41%) | 2,813,500 |
28 Apr 2023 | USD | 0.69 | 0.72 | 0.681 | 0.701 | 5.608 | +0.005 (+0.72%) | 233,500 |
27 Apr 2023 | USD | 0.71 | 0.71 | 0.69 | 0.696 | 5.568 | -0.005 (-0.71%) | 243,700 |
26 Apr 2023 | USD | 0.72 | 0.72 | 0.69 | 0.701 | 5.608 | -0.019 (-2.64%) | 572,400 |
25 Apr 2023 | USD | 0.69 | 0.74 | 0.681 | 0.72 | 5.76 | +0.01 (+1.41%) | 329,700 |
24 Apr 2023 | USD | 0.713 | 0.73 | 0.68 | 0.71 | 5.68 | -0.01 (-1.39%) | 1,042,300 |
21 Apr 2023 | USD | 0.76 | 0.79 | 0.705 | 0.72 | 5.76 | -0.04 (-5.26%) | 741,700 |
20 Apr 2023 | USD | 0.81 | 0.81 | 0.75 | 0.76 | 6.08 | -0.047 (-5.82%) | 277,900 |
19 Apr 2023 | USD | 0.88 | 0.89 | 0.802 | 0.807 | 6.456 | -0.088 (-9.83%) | 279,200 |
18 Apr 2023 | USD | 0.92 | 0.94 | 0.887 | 0.895 | 7.16 | -0.06 (-6.28%) | 134,200 |
17 Apr 2023 | USD | 0.96 | 0.97 | 0.912 | 0.955 | 7.64 | -0.002 (-0.21%) | 351,600 |
14 Apr 2023 | USD | 0.807 | 1.11 | 0.807 | 0.957 | 7.656 | +0.147 (+18.15%) | 1,546,600 |
13 Apr 2023 | USD | 0.78 | 0.82 | 0.78 | 0.81 | 6.48 | +0.032 (+4.11%) | 149,600 |
12 Apr 2023 | USD | 0.843 | 0.89 | 0.778 | 0.778 | 6.224 | -0.112 (-12.58%) | 308,000 |
11 Apr 2023 | USD | 0.8 | 0.9 | 0.796 | 0.89 | 7.12 | +0.1 (+12.66%) | 726,800 |
10 Apr 2023 | USD | 0.83 | 0.83 | 0.775 | 0.79 | 6.32 | -0.04 (-4.82%) | 212,400 |
6 Apr 2023 | USD | 0.805 | 0.842 | 0.79 | 0.83 | 6.64 | 0.0 (0.0%) | 150,800 |
5 Apr 2023 | USD | 0.84 | 0.85 | 0.8 | 0.83 | 6.64 | -0.005 (-0.60%) | 233,600 |
4 Apr 2023 | USD | 0.83 | 0.85 | 0.81 | 0.835 | 6.68 | +0.005 (+0.60%) | 321,400 |
3 Apr 2023 | USD | 0.814 | 0.83 | 0.798 | 0.83 | 6.64 | +0.01 (+1.22%) | 169,900 |
31 Mar 2023 | USD | 0.802 | 0.847 | 0.78 | 0.82 | 6.56 | +0.014 (+1.74%) | 357,800 |
30 Mar 2023 | USD | 0.73 | 0.824 | 0.72 | 0.806 | 6.448 | +0.066 (+8.92%) | 668,900 |
29 Mar 2023 | USD | 0.75 | 0.77 | 0.725 | 0.74 | 5.92 | 0.0 (0.0%) | 252,600 |
28 Mar 2023 | USD | 0.76 | 0.795 | 0.73 | 0.74 | 5.92 | -0.04 (-5.13%) | 639,800 |
27 Mar 2023 | USD | 0.83 | 0.85 | 0.77 | 0.78 | 6.24 | -0.059 (-7.03%) | 496,700 |
24 Mar 2023 | USD | 0.85 | 0.88 | 0.776 | 0.839 | 6.712 | -0.001 (-0.12%) | 629,100 |
23 Mar 2023 | USD | 0.9 | 0.9 | 0.82 | 0.84 | 6.72 | -0.01 (-1.18%) | 402,200 |
22 Mar 2023 | USD | 0.859 | 0.899 | 0.821 | 0.85 | 6.8 | -0.021 (-2.41%) | 216,400 |
21 Mar 2023 | USD | 0.8 | 0.899 | 0.78 | 0.871 | 6.968 | +0.083 (+10.53%) | 732,200 |
20 Mar 2023 | USD | 0.81 | 0.81 | 0.75 | 0.788 | 6.304 | -0.028 (-3.43%) | 372,100 |