Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2023 | USD | 1.1 | 1.22 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 27,700 |
24 Feb 2023 | USD | 1.25 | 1.25 | 1.09 | 1.12 | 1.12 | -0.11 (-8.94%) | 38,200 |
23 Feb 2023 | USD | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 8,300 |
22 Feb 2023 | USD | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 9,400 |
21 Feb 2023 | USD | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 10,000 |
17 Feb 2023 | USD | 1.2 | 1.29 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 15,300 |
16 Feb 2023 | USD | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 10,900 |
15 Feb 2023 | USD | 1.18 | 1.3 | 1.06 | 1.22 | 1.22 | 0.0 (0.0%) | 66,700 |
14 Feb 2023 | USD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,400 |
13 Feb 2023 | USD | 1.21 | 1.26 | 1.12 | 1.2 | 1.2 | -0.04 (-3.23%) | 10,600 |
10 Feb 2023 | USD | 1.19 | 1.25 | 1.12 | 1.24 | 1.24 | +0.02 (+1.64%) | 26,400 |
9 Feb 2023 | USD | 1.21 | 1.264 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 12,900 |
8 Feb 2023 | USD | 1.21 | 1.25 | 1.11 | 1.16 | 1.16 | -0.06 (-4.92%) | 85,400 |
7 Feb 2023 | USD | 1.18 | 1.43 | 1.18 | 1.22 | 1.22 | +0.09 (+7.96%) | 243,900 |
6 Feb 2023 | USD | 1.04 | 1.2 | 1.03 | 1.13 | 1.13 | +0.13 (+13.00%) | 158,800 |
3 Feb 2023 | USD | 0.96 | 1.04 | 0.928 | 1 | 1 | +0.05 (+5.26%) | 26,500 |
2 Feb 2023 | USD | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | +0.035 (+3.83%) | 12,600 |
1 Feb 2023 | USD | 0.95 | 0.96 | 0.915 | 0.915 | 0.915 | +0.015 (+1.67%) | 11,600 |
31 Jan 2023 | USD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 5,500 |
30 Jan 2023 | USD | 0.93 | 0.941 | 0.88 | 0.89 | 0.89 | -0.08 (-8.25%) | 30,000 |
27 Jan 2023 | USD | 0.925 | 0.97 | 0.925 | 0.97 | 0.97 | +0.02 (+2.11%) | 13,100 |
26 Jan 2023 | USD | 0.97 | 0.986 | 0.91 | 0.95 | 0.95 | -0.01 (-1.04%) | 20,900 |
25 Jan 2023 | USD | 0.98 | 0.98 | 0.918 | 0.96 | 0.96 | -0.01 (-1.03%) | 17,300 |
24 Jan 2023 | USD | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 20,200 |
23 Jan 2023 | USD | 0.96 | 1.04 | 0.95 | 1.04 | 1.04 | +0.053 (+5.37%) | 13,900 |
20 Jan 2023 | USD | 1.02 | 1.04 | 0.97 | 0.987 | 0.987 | -0.053 (-5.10%) | 12,500 |
19 Jan 2023 | USD | 1.04 | 1.04 | 0.951 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,200 |
18 Jan 2023 | USD | 1.03 | 1.053 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 15,500 |
17 Jan 2023 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 19,600 |
13 Jan 2023 | USD | 0.995 | 1.05 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 40,300 |