Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.88 | 0.906 | 0.865 | 0.87 | 0.87 | -0.016 (-1.81%) | 19,000 |
9 Mar 2023 | USD | 0.89 | 0.91 | 0.86 | 0.886 | 0.886 | +0.026 (+3.02%) | 68,500 |
8 Mar 2023 | USD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 19,200 |
7 Mar 2023 | USD | 0.895 | 0.91 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 14,700 |
6 Mar 2023 | USD | 0.87 | 0.9 | 0.87 | 0.885 | 0.885 | -0.016 (-1.78%) | 9,800 |
3 Mar 2023 | USD | 0.88 | 0.901 | 0.88 | 0.901 | 0.901 | +0.024 (+2.74%) | 6,600 |
2 Mar 2023 | USD | 0.861 | 0.9 | 0.861 | 0.877 | 0.877 | -0.023 (-2.56%) | 12,500 |
1 Mar 2023 | USD | 0.89 | 0.9 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 5,000 |
28 Feb 2023 | USD | 0.87 | 0.923 | 0.85 | 0.91 | 0.91 | +0.045 (+5.20%) | 48,500 |
27 Feb 2023 | USD | 0.9 | 0.933 | 0.86 | 0.865 | 0.865 | -0.076 (-8.08%) | 32,600 |
24 Feb 2023 | USD | 0.871 | 0.95 | 0.871 | 0.941 | 0.941 | +0.041 (+4.56%) | 19,100 |
23 Feb 2023 | USD | 0.871 | 0.96 | 0.871 | 0.9 | 0.9 | 0.0 (0.0%) | 14,400 |
22 Feb 2023 | USD | 0.96 | 0.96 | 0.871 | 0.9 | 0.9 | 0.0 (0.0%) | 43,800 |
21 Feb 2023 | USD | 0.95 | 0.95 | 0.88 | 0.9 | 0.9 | -0.055 (-5.76%) | 28,000 |
17 Feb 2023 | USD | 0.96 | 0.96 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 17,200 |
16 Feb 2023 | USD | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 20,400 |
15 Feb 2023 | USD | 0.922 | 0.96 | 0.922 | 0.96 | 0.96 | +0.016 (+1.69%) | 28,800 |
14 Feb 2023 | USD | 0.951 | 0.951 | 0.922 | 0.944 | 0.944 | +0.022 (+2.39%) | 40,500 |
13 Feb 2023 | USD | 0.95 | 0.99 | 0.922 | 0.922 | 0.922 | -0.028 (-2.95%) | 43,500 |
10 Feb 2023 | USD | 0.96 | 0.965 | 0.93 | 0.95 | 0.95 | -0.018 (-1.86%) | 31,100 |
9 Feb 2023 | USD | 0.99 | 0.99 | 0.96 | 0.968 | 0.968 | +0.008 (+0.83%) | 61,900 |
8 Feb 2023 | USD | 1 | 1.02 | 0.95 | 0.96 | 0.96 | -0.041 (-4.10%) | 41,100 |
7 Feb 2023 | USD | 1 | 1.04 | 0.961 | 1.001 | 1.001 | +0.011 (+1.11%) | 124,400 |
6 Feb 2023 | USD | 0.972 | 1.04 | 0.936 | 0.99 | 0.99 | -0.015 (-1.49%) | 262,900 |
3 Feb 2023 | USD | 1 | 1.07 | 0.96 | 1.005 | 1.005 | +0.06 (+6.35%) | 1,076,300 |
2 Feb 2023 | USD | 0.94 | 0.967 | 0.9 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,657,000 |
1 Feb 2023 | USD | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 10,600 |
31 Jan 2023 | USD | 0.95 | 0.98 | 0.901 | 0.98 | 0.98 | +0.013 (+1.34%) | 22,500 |
30 Jan 2023 | USD | 1.07 | 1.07 | 0.92 | 0.967 | 0.967 | -0.053 (-5.20%) | 66,900 |
27 Jan 2023 | USD | 0.91 | 1.02 | 0.872 | 1.02 | 1.02 | +0.11 (+12.09%) | 188,500 |