Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.775 | 0.822 | 0.74 | 0.76 | 7.6 | -0.015 (-1.94%) | 977,700 |
16 Mar 2023 | USD | 0.79 | 0.8 | 0.753 | 0.775 | 7.75 | -0.009 (-1.15%) | 723,800 |
15 Mar 2023 | USD | 0.78 | 0.83 | 0.76 | 0.784 | 7.84 | -0.016 (-2%) | 716,100 |
14 Mar 2023 | USD | 0.83 | 0.85 | 0.782 | 0.8 | 8 | -0.03 (-3.61%) | 689,300 |
13 Mar 2023 | USD | 0.767 | 0.837 | 0.76 | 0.83 | 8.3 | +0.065 (+8.50%) | 803,700 |
10 Mar 2023 | USD | 0.85 | 0.858 | 0.749 | 0.765 | 7.65 | -0.092 (-10.74%) | 2,231,100 |
9 Mar 2023 | USD | 0.87 | 0.928 | 0.852 | 0.857 | 8.57 | -0.031 (-3.49%) | 768,400 |
8 Mar 2023 | USD | 0.92 | 0.944 | 0.861 | 0.888 | 8.88 | -0.008 (-0.89%) | 374,300 |
7 Mar 2023 | USD | 0.912 | 0.943 | 0.885 | 0.896 | 8.96 | -0.015 (-1.65%) | 454,900 |
6 Mar 2023 | USD | 0.903 | 0.973 | 0.888 | 0.911 | 9.11 | +0.009 (+1.00%) | 665,200 |
3 Mar 2023 | USD | 0.852 | 0.92 | 0.84 | 0.902 | 9.02 | +0.055 (+6.49%) | 624,300 |
2 Mar 2023 | USD | 0.87 | 0.89 | 0.818 | 0.847 | 8.47 | -0.01 (-1.17%) | 1,144,700 |
1 Mar 2023 | USD | 0.915 | 0.92 | 0.84 | 0.857 | 8.57 | -0.052 (-5.72%) | 1,161,200 |
28 Feb 2023 | USD | 0.909 | 0.92 | 0.891 | 0.909 | 9.09 | +0.006 (+0.66%) | 418,300 |
27 Feb 2023 | USD | 0.92 | 0.949 | 0.9 | 0.903 | 9.03 | -0.007 (-0.77%) | 693,400 |
24 Feb 2023 | USD | 0.92 | 0.93 | 0.9 | 0.91 | 9.1 | -0.031 (-3.29%) | 944,300 |
23 Feb 2023 | USD | 0.988 | 1 | 0.911 | 0.941 | 9.41 | -0.026 (-2.69%) | 899,700 |
22 Feb 2023 | USD | 1.01 | 1.01 | 0.921 | 0.967 | 9.67 | -0.022 (-2.22%) | 1,411,600 |
21 Feb 2023 | USD | 1 | 1.02 | 0.984 | 0.989 | 9.89 | -0.031 (-3.04%) | 1,110,400 |
17 Feb 2023 | USD | 1.01 | 1.02 | 0.991 | 1.02 | 10.2 | +0.02 (+2%) | 1,234,600 |
16 Feb 2023 | USD | 1 | 1.06 | 0.99 | 1 | 10 | -0.06 (-5.66%) | 2,244,300 |
15 Feb 2023 | USD | 1.06 | 1.07 | 1.04 | 1.06 | 10.6 | -0.01 (-0.93%) | 1,546,100 |
14 Feb 2023 | USD | 1.07 | 1.099 | 1.05 | 1.07 | 10.7 | -0.01 (-0.93%) | 1,127,100 |
13 Feb 2023 | USD | 1.1 | 1.12 | 1.07 | 1.08 | 10.8 | +0.01 (+0.93%) | 713,400 |
10 Feb 2023 | USD | 1.1 | 1.1 | 1.05 | 1.07 | 10.7 | -0.02 (-1.83%) | 745,400 |
9 Feb 2023 | USD | 1.13 | 1.15 | 1.07 | 1.09 | 10.9 | -0.01 (-0.91%) | 969,700 |
8 Feb 2023 | USD | 1.16 | 1.18 | 1.1 | 1.1 | 11 | -0.08 (-6.78%) | 787,500 |
7 Feb 2023 | USD | 1.19 | 1.2 | 1.14 | 1.18 | 11.8 | 0.0 (0.0%) | 1,154,100 |
6 Feb 2023 | USD | 1.27 | 1.27 | 1.175 | 1.18 | 11.8 | -0.02 (-1.67%) | 1,046,900 |
3 Feb 2023 | USD | 1.28 | 1.28 | 1.19 | 1.2 | 12 | -0.08 (-6.25%) | 1,311,700 |