Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2023 | USD | 0.692 | 0.692 | 0.61 | 0.63 | 5.67 | -0.003 (-0.47%) | 38,200 |
26 Apr 2023 | USD | 0.65 | 0.663 | 0.61 | 0.633 | 5.697 | +0.003 (+0.48%) | 33,300 |
25 Apr 2023 | USD | 0.706 | 0.706 | 0.611 | 0.63 | 5.67 | -0.045 (-6.67%) | 47,600 |
24 Apr 2023 | USD | 0.71 | 0.735 | 0.661 | 0.675 | 6.075 | -0.056 (-7.66%) | 113,000 |
21 Apr 2023 | USD | 0.78 | 0.805 | 0.67 | 0.731 | 6.579 | -0.019 (-2.53%) | 340,400 |
20 Apr 2023 | USD | 0.74 | 0.89 | 0.59 | 0.75 | 6.75 | +0.004 (+0.54%) | 1,002,700 |
19 Apr 2023 | USD | 0.741 | 0.752 | 0.65 | 0.746 | 6.714 | -0.014 (-1.84%) | 45,500 |
18 Apr 2023 | USD | 0.773 | 0.773 | 0.74 | 0.76 | 6.84 | -0.013 (-1.68%) | 73,100 |
17 Apr 2023 | USD | 0.71 | 0.78 | 0.707 | 0.773 | 6.957 | +0.044 (+6.04%) | 134,900 |
14 Apr 2023 | USD | 0.704 | 0.73 | 0.646 | 0.729 | 6.561 | +0.025 (+3.55%) | 110,900 |
13 Apr 2023 | USD | 0.705 | 0.71 | 0.659 | 0.704 | 6.336 | +0.016 (+2.33%) | 127,900 |
12 Apr 2023 | USD | 0.67 | 0.705 | 0.63 | 0.688 | 6.192 | +0.018 (+2.69%) | 484,800 |
11 Apr 2023 | USD | 0.556 | 0.69 | 0.555 | 0.67 | 6.03 | +0.132 (+24.54%) | 269,300 |
10 Apr 2023 | USD | 0.54 | 0.55 | 0.51 | 0.538 | 4.842 | -0.012 (-2.18%) | 16,400 |
6 Apr 2023 | USD | 0.55 | 0.55 | 0.54 | 0.55 | 4.95 | 0.0 (0.0%) | 9,900 |
5 Apr 2023 | USD | 0.519 | 0.55 | 0.47 | 0.55 | 4.95 | +0.02 (+3.77%) | 63,200 |
4 Apr 2023 | USD | 0.46 | 0.54 | 0.45 | 0.53 | 4.77 | +0.08 (+17.78%) | 47,500 |
3 Apr 2023 | USD | 0.476 | 0.485 | 0.41 | 0.45 | 4.05 | -0.015 (-3.23%) | 102,700 |
31 Mar 2023 | USD | 0.476 | 0.476 | 0.455 | 0.465 | 4.185 | -0.011 (-2.31%) | 28,400 |
30 Mar 2023 | USD | 0.48 | 0.5 | 0.443 | 0.476 | 4.284 | -0.005 (-1.04%) | 86,600 |
29 Mar 2023 | USD | 0.48 | 0.5 | 0.465 | 0.481 | 4.329 | +0.031 (+6.89%) | 31,100 |
28 Mar 2023 | USD | 0.46 | 0.48 | 0.44 | 0.45 | 4.05 | -0.035 (-7.22%) | 37,200 |
27 Mar 2023 | USD | 0.48 | 0.49 | 0.455 | 0.485 | 4.365 | +0.005 (+1.04%) | 75,000 |
24 Mar 2023 | USD | 0.485 | 0.49 | 0.43 | 0.48 | 4.32 | -0.016 (-3.23%) | 69,500 |
23 Mar 2023 | USD | 0.51 | 0.51 | 0.45 | 0.496 | 4.464 | -0.014 (-2.75%) | 43,400 |
22 Mar 2023 | USD | 0.48 | 0.51 | 0.469 | 0.51 | 4.59 | +0.04 (+8.51%) | 55,700 |
21 Mar 2023 | USD | 0.498 | 0.512 | 0.468 | 0.47 | 4.23 | -0.01 (-2.08%) | 67,200 |
20 Mar 2023 | USD | 0.485 | 0.513 | 0.47 | 0.48 | 4.32 | -0.02 (-4%) | 36,100 |
17 Mar 2023 | USD | 0.52 | 0.542 | 0.47 | 0.5 | 4.5 | -0.035 (-6.54%) | 117,300 |
16 Mar 2023 | USD | 0.547 | 0.58 | 0.52 | 0.535 | 4.815 | +0.02 (+3.88%) | 107,100 |