Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.79 | 0.856 | 0.76 | 0.798 | 79.8 | +0.028 (+3.64%) | 94,500 |
28 Apr 2023 | USD | 0.809 | 0.82 | 0.75 | 0.77 | 77 | 0.0 (0.0%) | 52,000 |
27 Apr 2023 | USD | 0.8 | 0.83 | 0.77 | 0.77 | 77 | -0.015 (-1.91%) | 46,900 |
26 Apr 2023 | USD | 0.82 | 0.84 | 0.75 | 0.785 | 78.5 | -0.055 (-6.55%) | 78,200 |
25 Apr 2023 | USD | 0.85 | 0.85 | 0.78 | 0.84 | 84 | +0.03 (+3.70%) | 51,300 |
24 Apr 2023 | USD | 0.75 | 0.86 | 0.75 | 0.81 | 81 | -0.052 (-6.03%) | 73,900 |
21 Apr 2023 | USD | 0.85 | 0.899 | 0.694 | 0.862 | 86.2 | +0.022 (+2.62%) | 344,700 |
20 Apr 2023 | USD | 0.92 | 0.948 | 0.84 | 0.84 | 84 | -0.09 (-9.68%) | 222,200 |
19 Apr 2023 | USD | 1.15 | 1.16 | 0.9 | 0.93 | 93 | -0.22 (-19.13%) | 535,800 |
18 Apr 2023 | USD | 0.913 | 1.6 | 0.913 | 1.15 | 115 | +0.14 (+13.86%) | 3,237,700 |
17 Apr 2023 | USD | 0.97 | 1.041 | 0.94 | 1.01 | 101 | +0.031 (+3.17%) | 47,600 |
14 Apr 2023 | USD | 0.95 | 0.99 | 0.93 | 0.979 | 97.9 | -0.001 (-0.10%) | 29,700 |
13 Apr 2023 | USD | 0.95 | 0.99 | 0.927 | 0.98 | 98 | 0.0 (0.0%) | 23,100 |
12 Apr 2023 | USD | 0.95 | 0.986 | 0.94 | 0.98 | 98 | +0.037 (+3.92%) | 36,700 |
11 Apr 2023 | USD | 0.93 | 0.95 | 0.91 | 0.943 | 94.3 | +0.012 (+1.29%) | 39,400 |
10 Apr 2023 | USD | 0.945 | 0.945 | 0.9 | 0.931 | 93.1 | +0.031 (+3.44%) | 23,500 |
6 Apr 2023 | USD | 0.93 | 0.93 | 0.9 | 0.9 | 90 | -0.03 (-3.23%) | 35,600 |
5 Apr 2023 | USD | 0.948 | 0.948 | 0.91 | 0.93 | 93 | -0.01 (-1.06%) | 6,100 |
4 Apr 2023 | USD | 0.96 | 0.96 | 0.92 | 0.94 | 94 | -0.02 (-2.08%) | 14,200 |
3 Apr 2023 | USD | 0.913 | 0.984 | 0.913 | 0.96 | 96 | +0.004 (+0.42%) | 36,400 |
31 Mar 2023 | USD | 0.955 | 0.993 | 0.91 | 0.956 | 95.6 | +0.006 (+0.63%) | 43,200 |
30 Mar 2023 | USD | 0.93 | 0.976 | 0.93 | 0.95 | 95 | +0.02 (+2.15%) | 6,500 |
29 Mar 2023 | USD | 0.94 | 0.974 | 0.93 | 0.93 | 93 | 0.0 (0.0%) | 27,300 |
28 Mar 2023 | USD | 1 | 1 | 0.93 | 0.93 | 93 | -0.043 (-4.42%) | 26,700 |
27 Mar 2023 | USD | 0.96 | 1 | 0.96 | 0.973 | 97.3 | -0.017 (-1.72%) | 15,800 |
24 Mar 2023 | USD | 0.96 | 1.1 | 0.94 | 0.99 | 99 | -0.01 (-1%) | 50,500 |
23 Mar 2023 | USD | 0.978 | 1.03 | 0.96 | 1 | 100 | +0.04 (+4.17%) | 39,900 |
22 Mar 2023 | USD | 0.99 | 1.028 | 0.96 | 0.96 | 96 | -0.03 (-3.03%) | 22,100 |
21 Mar 2023 | USD | 1.02 | 1.04 | 0.97 | 0.99 | 99 | -0.03 (-2.94%) | 42,600 |
20 Mar 2023 | USD | 1.02 | 1.07 | 0.99 | 1.02 | 102 | +0.01 (+0.99%) | 38,900 |