Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 0.68 | 0.693 | 0.629 | 0.643 | 0.643 | -0.037 (-5.44%) | 126,500 |
28 Apr 2023 | USD | 0.6 | 0.7 | 0.55 | 0.68 | 0.68 | +0.11 (+19.30%) | 459,600 |
27 Apr 2023 | USD | 0.72 | 0.8 | 0.57 | 0.57 | 0.57 | -0.16 (-21.92%) | 657,700 |
26 Apr 2023 | USD | 0.791 | 0.83 | 0.725 | 0.73 | 0.73 | -0.062 (-7.83%) | 213,800 |
25 Apr 2023 | USD | 0.85 | 0.85 | 0.74 | 0.792 | 0.792 | -0.011 (-1.37%) | 363,400 |
24 Apr 2023 | USD | 0.77 | 0.815 | 0.715 | 0.803 | 0.803 | +0.083 (+11.53%) | 418,200 |
21 Apr 2023 | USD | 0.661 | 0.78 | 0.661 | 0.72 | 0.72 | +0.04 (+5.88%) | 373,800 |
20 Apr 2023 | USD | 0.67 | 0.7 | 0.661 | 0.68 | 0.68 | +0.018 (+2.72%) | 272,300 |
19 Apr 2023 | USD | 0.69 | 0.69 | 0.661 | 0.662 | 0.662 | -0.024 (-3.50%) | 222,300 |
18 Apr 2023 | USD | 0.67 | 0.686 | 0.65 | 0.686 | 0.686 | +0.036 (+5.54%) | 283,600 |
17 Apr 2023 | USD | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | +0.008 (+1.25%) | 448,200 |
14 Apr 2023 | USD | 0.64 | 0.658 | 0.62 | 0.642 | 0.642 | +0.014 (+2.23%) | 251,200 |
13 Apr 2023 | USD | 0.64 | 0.648 | 0.62 | 0.628 | 0.628 | -0.008 (-1.26%) | 429,800 |
12 Apr 2023 | USD | 0.63 | 0.648 | 0.58 | 0.636 | 0.636 | +0.006 (+0.95%) | 383,600 |
11 Apr 2023 | USD | 0.7 | 0.7 | 0.603 | 0.63 | 0.63 | -0.005 (-0.79%) | 306,900 |
10 Apr 2023 | USD | 0.65 | 0.66 | 0.57 | 0.635 | 0.635 | +0.045 (+7.63%) | 447,100 |
6 Apr 2023 | USD | 0.64 | 0.64 | 0.54 | 0.59 | 0.59 | +0.03 (+5.36%) | 325,100 |
5 Apr 2023 | USD | 0.53 | 0.58 | 0.52 | 0.56 | 0.56 | +0.03 (+5.66%) | 132,500 |
4 Apr 2023 | USD | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -0.037 (-6.53%) | 405,100 |
3 Apr 2023 | USD | 0.52 | 0.59 | 0.51 | 0.567 | 0.567 | +0.053 (+10.31%) | 332,700 |
31 Mar 2023 | USD | 0.6 | 0.6 | 0.5 | 0.514 | 0.514 | -0.051 (-9.03%) | 267,600 |
30 Mar 2023 | USD | 0.6 | 0.61 | 0.55 | 0.565 | 0.565 | -0.029 (-4.88%) | 288,100 |
29 Mar 2023 | USD | 0.65 | 0.65 | 0.59 | 0.594 | 0.594 | -0.006 (-1%) | 497,000 |
28 Mar 2023 | USD | 0.55 | 0.65 | 0.501 | 0.6 | 0.6 | +0.099 (+19.76%) | 521,600 |
27 Mar 2023 | USD | 0.443 | 0.534 | 0.43 | 0.501 | 0.501 | +0.071 (+16.51%) | 248,500 |
24 Mar 2023 | USD | 0.49 | 0.55 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 170,300 |
23 Mar 2023 | USD | 0.44 | 0.559 | 0.438 | 0.47 | 0.47 | +0.03 (+6.82%) | 258,600 |
22 Mar 2023 | USD | 0.441 | 0.52 | 0.44 | 0.44 | 0.44 | -0.017 (-3.72%) | 86,200 |
21 Mar 2023 | USD | 0.483 | 0.617 | 0.44 | 0.457 | 0.457 | -0.033 (-6.73%) | 131,400 |
20 Mar 2023 | USD | 0.5 | 0.59 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 147,900 |