Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 645,600 |
28 Apr 2023 | USD | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 2,649,200 |
27 Apr 2023 | USD | 0.87 | 0.91 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,079,700 |
26 Apr 2023 | USD | 0.85 | 0.9 | 0.84 | 0.88 | 0.88 | +0.05 (+6.02%) | 1,221,700 |
25 Apr 2023 | USD | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,495,400 |
24 Apr 2023 | USD | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 1,521,500 |
21 Apr 2023 | USD | 0.89 | 0.9 | 0.85 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,950,000 |
20 Apr 2023 | USD | 0.9 | 0.92 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 679,700 |
19 Apr 2023 | USD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 479,800 |
18 Apr 2023 | USD | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 741,600 |
17 Apr 2023 | USD | 0.95 | 0.96 | 0.89 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,122,300 |
14 Apr 2023 | USD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 654,700 |
13 Apr 2023 | USD | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 879,900 |
12 Apr 2023 | USD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 776,200 |
11 Apr 2023 | USD | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 690,700 |
10 Apr 2023 | USD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 697,700 |
6 Apr 2023 | USD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 613,200 |
5 Apr 2023 | USD | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 602,500 |
4 Apr 2023 | USD | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -0.04 (-3.96%) | 1,498,500 |
3 Apr 2023 | USD | 1.06 | 1.07 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 1,919,600 |
31 Mar 2023 | USD | 0.98 | 1.06 | 0.97 | 1.06 | 1.06 | +0.07 (+7.07%) | 4,561,200 |
30 Mar 2023 | USD | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | +0.04 (+4.21%) | 1,363,200 |
29 Mar 2023 | USD | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 506,900 |
28 Mar 2023 | USD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 1,001,500 |
27 Mar 2023 | USD | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,117,300 |
24 Mar 2023 | USD | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 1,526,100 |
23 Mar 2023 | USD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 868,300 |
22 Mar 2023 | USD | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 474,000 |
21 Mar 2023 | USD | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | +0.02 (+2.20%) | 771,400 |
20 Mar 2023 | USD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,027,600 |