Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2023 | USD | 0.81 | 0.83 | 0.78 | 0.8 | 9.6 | -0.03 (-3.61%) | 492,700 |
19 Apr 2023 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 9.96 | +0.01 (+1.22%) | 351,600 |
18 Apr 2023 | USD | 0.84 | 0.85 | 0.82 | 0.82 | 9.84 | -0.03 (-3.53%) | 295,600 |
17 Apr 2023 | USD | 0.85 | 0.86 | 0.84 | 0.85 | 10.2 | 0.0 (0.0%) | 245,100 |
14 Apr 2023 | USD | 0.86 | 0.87 | 0.84 | 0.85 | 10.2 | 0.0 (0.0%) | 307,400 |
13 Apr 2023 | USD | 0.84 | 0.88 | 0.84 | 0.85 | 10.2 | 0.0 (0.0%) | 378,900 |
12 Apr 2023 | USD | 0.87 | 0.88 | 0.84 | 0.85 | 10.2 | -0.01 (-1.16%) | 264,000 |
11 Apr 2023 | USD | 0.87 | 0.9 | 0.85 | 0.86 | 10.32 | -0.01 (-1.15%) | 615,100 |
10 Apr 2023 | USD | 0.85 | 0.88 | 0.83 | 0.87 | 10.44 | +0.01 (+1.16%) | 544,100 |
6 Apr 2023 | USD | 0.85 | 0.87 | 0.84 | 0.86 | 10.32 | +0.01 (+1.18%) | 281,800 |
5 Apr 2023 | USD | 0.87 | 0.88 | 0.84 | 0.85 | 10.2 | -0.03 (-3.41%) | 344,300 |
4 Apr 2023 | USD | 0.87 | 0.88 | 0.83 | 0.88 | 10.56 | +0.01 (+1.15%) | 636,000 |
3 Apr 2023 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 10.44 | -0.01 (-1.14%) | 630,500 |
31 Mar 2023 | USD | 0.89 | 0.9 | 0.86 | 0.88 | 10.56 | -0.01 (-1.12%) | 666,700 |
30 Mar 2023 | USD | 0.91 | 0.91 | 0.86 | 0.89 | 10.68 | +0.01 (+1.14%) | 1,261,300 |
29 Mar 2023 | USD | 0.89 | 0.91 | 0.86 | 0.88 | 10.56 | -0.01 (-1.12%) | 898,100 |
28 Mar 2023 | USD | 0.88 | 0.96 | 0.85 | 0.89 | 10.68 | 0.0 (0.0%) | 997,700 |
27 Mar 2023 | USD | 0.84 | 0.9 | 0.84 | 0.89 | 10.68 | +0.04 (+4.71%) | 1,078,500 |
24 Mar 2023 | USD | 0.87 | 0.87 | 0.83 | 0.85 | 10.2 | -0.02 (-2.30%) | 742,700 |
23 Mar 2023 | USD | 0.89 | 1 | 0.82 | 0.87 | 10.44 | +0.02 (+2.35%) | 5,227,100 |
22 Mar 2023 | USD | 0.88 | 0.92 | 0.84 | 0.85 | 10.2 | -0.03 (-3.41%) | 758,700 |
21 Mar 2023 | USD | 0.83 | 0.92 | 0.81 | 0.88 | 10.56 | +0.06 (+7.32%) | 1,356,100 |
20 Mar 2023 | USD | 0.83 | 0.85 | 0.8 | 0.82 | 9.84 | -0.03 (-3.53%) | 948,500 |
17 Mar 2023 | USD | 0.86 | 0.88 | 0.81 | 0.85 | 10.2 | -0.01 (-1.16%) | 848,600 |
16 Mar 2023 | USD | 0.83 | 0.88 | 0.82 | 0.86 | 10.32 | +0.02 (+2.38%) | 736,800 |
15 Mar 2023 | USD | 0.85 | 0.88 | 0.82 | 0.84 | 10.08 | -0.04 (-4.55%) | 1,870,800 |
14 Mar 2023 | USD | 0.89 | 0.93 | 0.87 | 0.88 | 10.56 | -0.03 (-3.30%) | 1,524,000 |
13 Mar 2023 | USD | 0.92 | 1.01 | 0.87 | 0.91 | 10.92 | -0.04 (-4.21%) | 3,393,500 |
10 Mar 2023 | USD | 0.92 | 1.11 | 0.88 | 0.95 | 11.4 | +0.03 (+3.26%) | 6,145,300 |
9 Mar 2023 | USD | 1.02 | 1.05 | 0.87 | 0.92 | 11.04 | -0.13 (-12.38%) | 7,243,400 |