Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 1.05 | 1.21 | 1.05 | 1.17 | 29.25 | +0.12 (+11.43%) | 354,600 |
26 Apr 2023 | USD | 1.22 | 1.22 | 1.01 | 1.05 | 26.25 | -0.13 (-11.02%) | 614,100 |
25 Apr 2023 | USD | 1.13 | 1.29 | 1.07 | 1.18 | 29.5 | +0.05 (+4.42%) | 1,297,300 |
24 Apr 2023 | USD | 1.05 | 1.22 | 0.96 | 1.13 | 28.25 | +0.04 (+3.67%) | 2,841,800 |
21 Apr 2023 | USD | 0.85 | 1.24 | 0.78 | 1.09 | 27.25 | +0.39 (+55.71%) | 23,343,400 |
20 Apr 2023 | USD | 0.72 | 0.73 | 0.7 | 0.7 | 17.5 | -0.02 (-2.78%) | 24,400 |
19 Apr 2023 | USD | 0.72 | 0.74 | 0.69 | 0.72 | 18 | +0.02 (+2.86%) | 67,000 |
18 Apr 2023 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 17.5 | +0.01 (+1.45%) | 28,500 |
17 Apr 2023 | USD | 0.71 | 0.71 | 0.67 | 0.69 | 17.25 | +0.01 (+1.47%) | 24,000 |
14 Apr 2023 | USD | 0.67 | 0.7 | 0.66 | 0.68 | 17 | 0.0 (0.0%) | 44,000 |
13 Apr 2023 | USD | 0.66 | 0.71 | 0.65 | 0.68 | 17 | +0.01 (+1.49%) | 58,500 |
12 Apr 2023 | USD | 0.68 | 0.72 | 0.67 | 0.67 | 16.75 | 0.0 (0.0%) | 56,600 |
11 Apr 2023 | USD | 0.67 | 0.7 | 0.67 | 0.67 | 16.75 | 0.0 (0.0%) | 26,800 |
10 Apr 2023 | USD | 0.66 | 0.69 | 0.66 | 0.67 | 16.75 | -0.03 (-4.29%) | 53,900 |
6 Apr 2023 | USD | 0.73 | 0.73 | 0.68 | 0.7 | 17.5 | -0.01 (-1.41%) | 74,600 |
5 Apr 2023 | USD | 0.75 | 0.75 | 0.68 | 0.71 | 17.75 | -0.01 (-1.39%) | 38,500 |
4 Apr 2023 | USD | 0.74 | 0.78 | 0.7 | 0.72 | 18 | 0.0 (0.0%) | 63,400 |
3 Apr 2023 | USD | 0.71 | 0.77 | 0.71 | 0.72 | 18 | -0.01 (-1.37%) | 83,000 |
31 Mar 2023 | USD | 0.79 | 0.79 | 0.71 | 0.73 | 18.25 | -0.02 (-2.67%) | 77,500 |
30 Mar 2023 | USD | 0.77 | 0.79 | 0.71 | 0.75 | 18.75 | -0.01 (-1.32%) | 47,700 |
29 Mar 2023 | USD | 0.73 | 0.79 | 0.71 | 0.76 | 19 | +0.05 (+7.04%) | 74,200 |
28 Mar 2023 | USD | 0.71 | 0.73 | 0.71 | 0.71 | 17.75 | -0.01 (-1.39%) | 23,100 |
27 Mar 2023 | USD | 0.7 | 0.73 | 0.7 | 0.72 | 18 | -0.01 (-1.37%) | 30,100 |
24 Mar 2023 | USD | 0.72 | 0.76 | 0.69 | 0.73 | 18.25 | +0.01 (+1.39%) | 41,200 |
23 Mar 2023 | USD | 0.7 | 0.77 | 0.7 | 0.72 | 18 | 0.0 (0.0%) | 84,000 |
22 Mar 2023 | USD | 0.72 | 0.78 | 0.7 | 0.72 | 18 | 0.0 (0.0%) | 38,000 |
21 Mar 2023 | USD | 0.68 | 0.77 | 0.66 | 0.72 | 18 | +0.03 (+4.35%) | 135,200 |
20 Mar 2023 | USD | 0.83 | 0.83 | 0.65 | 0.69 | 17.25 | -0.11 (-13.75%) | 302,400 |
17 Mar 2023 | USD | 0.91 | 0.91 | 0.78 | 0.8 | 20 | +0.01 (+1.27%) | 106,900 |
16 Mar 2023 | USD | 0.76 | 0.8 | 0.76 | 0.79 | 19.75 | +0.06 (+8.22%) | 191,000 |