Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 0.64 | 0.695 | 0.63 | 0.668 | 0.668 | +0.011 (+1.67%) | 214,700 |
26 Apr 2023 | USD | 0.65 | 0.66 | 0.615 | 0.657 | 0.657 | +0.019 (+2.98%) | 350,600 |
25 Apr 2023 | USD | 0.674 | 0.679 | 0.621 | 0.638 | 0.638 | -0.028 (-4.20%) | 354,100 |
24 Apr 2023 | USD | 0.719 | 0.76 | 0.64 | 0.666 | 0.666 | -0.041 (-5.80%) | 461,800 |
21 Apr 2023 | USD | 0.71 | 0.74 | 0.702 | 0.707 | 0.707 | -0.013 (-1.81%) | 310,000 |
20 Apr 2023 | USD | 0.743 | 0.787 | 0.698 | 0.72 | 0.72 | -0.04 (-5.26%) | 270,600 |
19 Apr 2023 | USD | 0.78 | 0.788 | 0.751 | 0.76 | 0.76 | -0.017 (-2.19%) | 298,500 |
18 Apr 2023 | USD | 0.791 | 0.845 | 0.76 | 0.777 | 0.777 | -0.041 (-5.01%) | 375,700 |
17 Apr 2023 | USD | 0.92 | 0.92 | 0.781 | 0.818 | 0.818 | -0.052 (-5.98%) | 755,700 |
14 Apr 2023 | USD | 0.75 | 0.963 | 0.75 | 0.87 | 0.87 | +0.13 (+17.57%) | 1,492,500 |
13 Apr 2023 | USD | 0.66 | 0.76 | 0.66 | 0.74 | 0.74 | +0.064 (+9.47%) | 475,400 |
12 Apr 2023 | USD | 0.7 | 0.711 | 0.66 | 0.676 | 0.676 | -0.005 (-0.73%) | 367,400 |
11 Apr 2023 | USD | 0.665 | 0.698 | 0.645 | 0.681 | 0.681 | +0.016 (+2.41%) | 489,600 |
10 Apr 2023 | USD | 0.67 | 0.699 | 0.65 | 0.665 | 0.665 | -0.005 (-0.75%) | 243,700 |
6 Apr 2023 | USD | 0.68 | 0.69 | 0.642 | 0.67 | 0.67 | -0.02 (-2.90%) | 531,700 |
5 Apr 2023 | USD | 0.71 | 0.75 | 0.68 | 0.69 | 0.69 | -0.019 (-2.68%) | 501,000 |
4 Apr 2023 | USD | 0.75 | 0.797 | 0.69 | 0.709 | 0.709 | -0.061 (-7.92%) | 564,500 |
3 Apr 2023 | USD | 0.84 | 0.878 | 0.736 | 0.77 | 0.77 | -0.028 (-3.51%) | 1,083,400 |
31 Mar 2023 | USD | 0.733 | 0.85 | 0.701 | 0.798 | 0.798 | +0.074 (+10.22%) | 1,126,300 |
30 Mar 2023 | USD | 0.68 | 0.753 | 0.635 | 0.724 | 0.724 | +0.074 (+11.38%) | 1,007,000 |
29 Mar 2023 | USD | 0.66 | 0.67 | 0.611 | 0.65 | 0.65 | -0.002 (-0.31%) | 687,800 |
28 Mar 2023 | USD | 0.677 | 0.698 | 0.65 | 0.652 | 0.652 | -0.043 (-6.19%) | 444,800 |
27 Mar 2023 | USD | 0.691 | 0.706 | 0.671 | 0.695 | 0.695 | +0.015 (+2.21%) | 421,800 |
24 Mar 2023 | USD | 0.683 | 0.756 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 559,400 |
23 Mar 2023 | USD | 0.719 | 0.73 | 0.68 | 0.7 | 0.7 | -0.029 (-3.98%) | 324,400 |
22 Mar 2023 | USD | 0.712 | 0.753 | 0.7 | 0.729 | 0.729 | -0.031 (-4.08%) | 419,800 |
21 Mar 2023 | USD | 0.75 | 0.78 | 0.68 | 0.76 | 0.76 | +0.046 (+6.44%) | 588,400 |
20 Mar 2023 | USD | 0.73 | 0.76 | 0.704 | 0.714 | 0.714 | +0.012 (+1.71%) | 318,200 |
17 Mar 2023 | USD | 0.8 | 0.808 | 0.702 | 0.702 | 0.702 | -0.087 (-11.03%) | 349,600 |
16 Mar 2023 | USD | 0.87 | 0.891 | 0.76 | 0.789 | 0.789 | -0.089 (-10.14%) | 745,300 |