Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.773 | 0.82 | 0.733 | 0.755 | 0.755 | -0.044 (-5.51%) | 1,530,700 |
10 Mar 2023 | USD | 0.78 | 0.82 | 0.711 | 0.799 | 0.799 | -0.002 (-0.25%) | 1,878,000 |
9 Mar 2023 | USD | 0.83 | 0.86 | 0.72 | 0.801 | 0.801 | -0.229 (-22.23%) | 6,938,300 |
8 Mar 2023 | USD | 0.94 | 1.08 | 0.935 | 1.03 | 1.03 | +0.084 (+8.88%) | 3,069,600 |
7 Mar 2023 | USD | 0.949 | 0.953 | 0.92 | 0.946 | 0.946 | +0.004 (+0.42%) | 1,295,300 |
6 Mar 2023 | USD | 0.96 | 0.96 | 0.92 | 0.942 | 0.942 | -0.023 (-2.38%) | 1,172,300 |
3 Mar 2023 | USD | 0.922 | 0.98 | 0.915 | 0.965 | 0.965 | +0.037 (+3.99%) | 1,643,800 |
2 Mar 2023 | USD | 0.86 | 0.999 | 0.856 | 0.928 | 0.928 | +0.013 (+1.42%) | 1,611,200 |
1 Mar 2023 | USD | 0.805 | 0.962 | 0.805 | 0.915 | 0.915 | +0.072 (+8.54%) | 3,227,400 |
28 Feb 2023 | USD | 0.784 | 0.85 | 0.784 | 0.843 | 0.843 | +0.027 (+3.31%) | 947,000 |
27 Feb 2023 | USD | 0.82 | 0.88 | 0.781 | 0.816 | 0.816 | -0.009 (-1.09%) | 2,108,200 |
24 Feb 2023 | USD | 0.87 | 0.87 | 0.781 | 0.825 | 0.825 | +0.085 (+11.49%) | 6,470,700 |
23 Feb 2023 | USD | 0.73 | 0.77 | 0.655 | 0.74 | 0.74 | +0.048 (+6.94%) | 5,311,700 |
22 Feb 2023 | USD | 0.674 | 0.719 | 0.67 | 0.692 | 0.692 | +0.038 (+5.81%) | 1,421,000 |
21 Feb 2023 | USD | 0.822 | 0.85 | 0.62 | 0.654 | 0.654 | -0.224 (-25.51%) | 3,935,000 |
17 Feb 2023 | USD | 0.838 | 0.89 | 0.81 | 0.878 | 0.878 | +0.015 (+1.74%) | 1,159,400 |
16 Feb 2023 | USD | 0.876 | 0.886 | 0.838 | 0.863 | 0.863 | -0.023 (-2.60%) | 542,900 |
15 Feb 2023 | USD | 0.894 | 0.912 | 0.81 | 0.886 | 0.886 | +0.036 (+4.24%) | 1,558,900 |
14 Feb 2023 | USD | 0.764 | 0.85 | 0.764 | 0.85 | 0.85 | +0.057 (+7.19%) | 1,178,500 |
13 Feb 2023 | USD | 0.855 | 0.898 | 0.751 | 0.793 | 0.793 | -0.01 (-1.25%) | 1,936,200 |
10 Feb 2023 | USD | 1.06 | 1.11 | 0.57 | 0.803 | 0.803 | -0.317 (-28.30%) | 14,810,000 |
9 Feb 2023 | USD | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,738,000 |
8 Feb 2023 | USD | 1.12 | 1.2 | 1.085 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,861,200 |
7 Feb 2023 | USD | 1.1 | 1.145 | 0.992 | 1.13 | 1.13 | +0.06 (+5.61%) | 2,989,300 |
6 Feb 2023 | USD | 0.99 | 1.18 | 0.99 | 1.07 | 1.07 | +0.084 (+8.52%) | 4,076,300 |
3 Feb 2023 | USD | 0.85 | 0.994 | 0.84 | 0.986 | 0.986 | +0.096 (+10.79%) | 2,832,300 |
2 Feb 2023 | USD | 0.743 | 0.949 | 0.73 | 0.89 | 0.89 | +0.22 (+32.84%) | 8,627,900 |
1 Feb 2023 | USD | 0.635 | 0.69 | 0.62 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,558,400 |
31 Jan 2023 | USD | 0.61 | 0.656 | 0.609 | 0.63 | 0.63 | +0.026 (+4.30%) | 1,102,100 |
30 Jan 2023 | USD | 0.668 | 0.675 | 0.6 | 0.604 | 0.604 | -0.066 (-9.85%) | 1,858,400 |