Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 90,200 |
16 Mar 2023 | USD | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | +0.07 (+5.98%) | 62,400 |
15 Mar 2023 | USD | 1.24 | 1.24 | 1.13 | 1.17 | 1.17 | -0.11 (-8.59%) | 95,500 |
14 Mar 2023 | USD | 1.28 | 1.32 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 66,600 |
13 Mar 2023 | USD | 1.28 | 1.3 | 1.19 | 1.25 | 1.25 | -0.07 (-5.30%) | 27,700 |
10 Mar 2023 | USD | 1.37 | 1.38 | 1.295 | 1.32 | 1.32 | -0.05 (-3.65%) | 32,400 |
9 Mar 2023 | USD | 1.31 | 1.41 | 1.245 | 1.37 | 1.37 | +0.08 (+6.20%) | 193,600 |
8 Mar 2023 | USD | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 25,500 |
7 Mar 2023 | USD | 1.26 | 1.275 | 1.242 | 1.25 | 1.25 | -0.03 (-2.34%) | 17,700 |
6 Mar 2023 | USD | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 19,900 |
3 Mar 2023 | USD | 1.3 | 1.39 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 33,500 |
2 Mar 2023 | USD | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 17,500 |
1 Mar 2023 | USD | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 76,700 |
28 Feb 2023 | USD | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 14,800 |
27 Feb 2023 | USD | 1.45 | 1.46 | 1.418 | 1.45 | 1.45 | 0.0 (0.0%) | 51,900 |
24 Feb 2023 | USD | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 66,400 |
23 Feb 2023 | USD | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 49,500 |
22 Feb 2023 | USD | 1.4 | 1.461 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 47,900 |
21 Feb 2023 | USD | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 70,000 |
17 Feb 2023 | USD | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 99,500 |
16 Feb 2023 | USD | 1.39 | 1.47 | 1.37 | 1.44 | 1.44 | +0.042 (+3.00%) | 55,300 |
15 Feb 2023 | USD | 1.29 | 1.419 | 1.29 | 1.398 | 1.398 | +0.038 (+2.79%) | 72,900 |
14 Feb 2023 | USD | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | +0.042 (+3.19%) | 49,100 |
13 Feb 2023 | USD | 1.34 | 1.34 | 1.317 | 1.318 | 1.318 | -0.014 (-1.05%) | 13,500 |
10 Feb 2023 | USD | 1.368 | 1.38 | 1.332 | 1.332 | 1.332 | -0.048 (-3.48%) | 95,700 |
9 Feb 2023 | USD | 1.3 | 1.38 | 1.3 | 1.38 | 1.38 | +0.07 (+5.34%) | 75,200 |
8 Feb 2023 | USD | 1.38 | 1.38 | 1.25 | 1.31 | 1.31 | -0.04 (-2.96%) | 95,200 |
7 Feb 2023 | USD | 1.27 | 1.37 | 1.24 | 1.35 | 1.35 | +0.09 (+7.14%) | 148,000 |
6 Feb 2023 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 81,100 |
3 Feb 2023 | USD | 1.22 | 1.28 | 1.213 | 1.27 | 1.27 | +0.03 (+2.42%) | 36,200 |