Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.797 | 0.88 | 0.743 | 0.784 | 0.784 | -0.046 (-5.54%) | 156,200 |
10 Mar 2023 | USD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 69,000 |
9 Mar 2023 | USD | 0.9 | 0.9 | 0.801 | 0.84 | 0.84 | -0.06 (-6.67%) | 57,200 |
8 Mar 2023 | USD | 0.88 | 0.9 | 0.853 | 0.9 | 0.9 | 0.0 (0.0%) | 103,400 |
7 Mar 2023 | USD | 0.87 | 0.92 | 0.851 | 0.9 | 0.9 | -0.006 (-0.66%) | 140,100 |
6 Mar 2023 | USD | 0.75 | 0.906 | 0.73 | 0.906 | 0.906 | +0.151 (+20%) | 369,000 |
3 Mar 2023 | USD | 0.75 | 0.77 | 0.662 | 0.755 | 0.755 | -0.005 (-0.66%) | 240,300 |
2 Mar 2023 | USD | 0.89 | 0.9 | 0.75 | 0.76 | 0.76 | -0.1 (-11.63%) | 191,600 |
1 Mar 2023 | USD | 0.887 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 57,000 |
28 Feb 2023 | USD | 0.88 | 0.946 | 0.871 | 0.9 | 0.9 | +0.032 (+3.69%) | 303,300 |
27 Feb 2023 | USD | 1.33 | 1.35 | 0.804 | 0.868 | 0.868 | -0.432 (-33.23%) | 575,900 |
24 Feb 2023 | USD | 1.33 | 1.34 | 1.26 | 1.3 | 1.3 | -0.05 (-3.70%) | 71,000 |
23 Feb 2023 | USD | 1.38 | 1.411 | 1.24 | 1.35 | 1.35 | -0.07 (-4.93%) | 153,600 |
22 Feb 2023 | USD | 1.45 | 1.5 | 1.355 | 1.42 | 1.42 | -0.06 (-4.05%) | 269,400 |
21 Feb 2023 | USD | 1.36 | 1.48 | 1.2 | 1.48 | 1.48 | +0.11 (+8.03%) | 748,200 |
17 Feb 2023 | USD | 1.05 | 1.71 | 1.04 | 1.37 | 1.37 | +0.42 (+44.21%) | 8,308,000 |
16 Feb 2023 | USD | 1.06 | 1.16 | 0.95 | 0.95 | 0.95 | -0.21 (-18.10%) | 86,700 |
15 Feb 2023 | USD | 1.25 | 1.34 | 1.12 | 1.16 | 1.16 | -0.06 (-4.92%) | 108,000 |
14 Feb 2023 | USD | 1.15 | 1.26 | 1.131 | 1.22 | 1.22 | +0.04 (+3.39%) | 93,700 |
13 Feb 2023 | USD | 1.04 | 1.298 | 1.01 | 1.18 | 1.18 | +0.186 (+18.71%) | 302,000 |
10 Feb 2023 | USD | 1.3 | 1.32 | 0.945 | 0.994 | 0.994 | -0.356 (-26.37%) | 341,400 |
9 Feb 2023 | USD | 1.39 | 1.45 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 89,400 |
8 Feb 2023 | USD | 1.51 | 1.55 | 1.39 | 1.41 | 1.41 | -0.08 (-5.37%) | 151,100 |
7 Feb 2023 | USD | 1.61 | 1.61 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 81,000 |
6 Feb 2023 | USD | 1.74 | 1.75 | 1.5 | 1.57 | 1.57 | -0.09 (-5.42%) | 107,800 |
3 Feb 2023 | USD | 1.73 | 1.781 | 1.656 | 1.66 | 1.66 | -0.08 (-4.60%) | 54,900 |
2 Feb 2023 | USD | 1.67 | 1.75 | 1.631 | 1.74 | 1.74 | +0.13 (+8.07%) | 91,000 |
1 Feb 2023 | USD | 1.68 | 1.74 | 1.53 | 1.61 | 1.61 | -0.07 (-4.17%) | 108,000 |
31 Jan 2023 | USD | 1.81 | 1.83 | 1.6 | 1.68 | 1.68 | -0.13 (-7.18%) | 230,100 |
30 Jan 2023 | USD | 2.03 | 2.05 | 1.8 | 1.81 | 1.81 | -0.16 (-8.12%) | 180,800 |