Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2023 | USD | 0.85 | 0.922 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 11,100 |
11 May 2023 | USD | 0.919 | 0.919 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 600 |
10 May 2023 | USD | 0.905 | 0.92 | 0.852 | 0.92 | 0.92 | +0.012 (+1.32%) | 8,000 |
9 May 2023 | USD | 0.87 | 0.913 | 0.87 | 0.908 | 0.908 | +0.008 (+0.89%) | 16,700 |
8 May 2023 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.001 (+0.11%) | 10,400 |
5 May 2023 | USD | 0.92 | 0.92 | 0.87 | 0.899 | 0.899 | -0.04 (-4.26%) | 23,100 |
4 May 2023 | USD | 0.91 | 0.95 | 0.91 | 0.939 | 0.939 | +0.029 (+3.19%) | 5,000 |
3 May 2023 | USD | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 4,800 |
2 May 2023 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | -0.003 (-0.33%) | 25,900 |
1 May 2023 | USD | 0.94 | 0.96 | 0.91 | 0.923 | 0.923 | -0.019 (-2.02%) | 14,900 |
28 Apr 2023 | USD | 0.95 | 0.97 | 0.93 | 0.942 | 0.942 | +0.002 (+0.21%) | 44,700 |
27 Apr 2023 | USD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 19,600 |
26 Apr 2023 | USD | 0.94 | 0.95 | 0.85 | 0.9 | 0.9 | -0.04 (-4.26%) | 28,900 |
25 Apr 2023 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,600 |
24 Apr 2023 | USD | 0.975 | 0.975 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 19,400 |
21 Apr 2023 | USD | 0.991 | 0.991 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 15,000 |
20 Apr 2023 | USD | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 19,000 |
19 Apr 2023 | USD | 0.946 | 1 | 0.946 | 0.99 | 0.99 | 0.0 (0.0%) | 4,900 |
18 Apr 2023 | USD | 0.945 | 0.99 | 0.945 | 0.99 | 0.99 | +0.044 (+4.65%) | 29,900 |
17 Apr 2023 | USD | 0.95 | 0.97 | 0.945 | 0.946 | 0.946 | -0.004 (-0.42%) | 38,600 |
14 Apr 2023 | USD | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 6,600 |
13 Apr 2023 | USD | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 14,400 |
12 Apr 2023 | USD | 0.982 | 1.05 | 0.966 | 1.02 | 1.02 | +0.05 (+5.15%) | 25,700 |
11 Apr 2023 | USD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 7,300 |
10 Apr 2023 | USD | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | +0.023 (+2.38%) | 23,800 |
6 Apr 2023 | USD | 0.943 | 0.99 | 0.941 | 0.967 | 0.967 | -0.017 (-1.73%) | 17,000 |
5 Apr 2023 | USD | 0.94 | 0.984 | 0.93 | 0.984 | 0.984 | +0.044 (+4.68%) | 28,600 |
4 Apr 2023 | USD | 0.91 | 0.98 | 0.894 | 0.94 | 0.94 | +0.03 (+3.30%) | 50,300 |
3 Apr 2023 | USD | 1.05 | 1.05 | 0.84 | 0.91 | 0.91 | -0.12 (-11.65%) | 160,300 |
31 Mar 2023 | USD | 1.02 | 1.03 | 0.968 | 1.03 | 1.03 | +0.027 (+2.69%) | 19,900 |