Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.785 | 0.81 | 0.765 | 0.794 | 0.794 | -0.016 (-1.98%) | 320,300 |
9 Mar 2023 | USD | 0.86 | 0.915 | 0.78 | 0.81 | 0.81 | -0.04 (-4.71%) | 1,466,800 |
8 Mar 2023 | USD | 0.775 | 0.87 | 0.765 | 0.85 | 0.85 | 0.0 (0.0%) | 487,600 |
7 Mar 2023 | USD | 0.8 | 0.88 | 0.8 | 0.85 | 0.85 | +0.045 (+5.59%) | 431,700 |
6 Mar 2023 | USD | 0.78 | 0.833 | 0.78 | 0.805 | 0.805 | +0.015 (+1.90%) | 323,000 |
3 Mar 2023 | USD | 0.79 | 0.81 | 0.752 | 0.79 | 0.79 | +0.02 (+2.60%) | 379,800 |
2 Mar 2023 | USD | 0.774 | 0.8 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 314,400 |
1 Mar 2023 | USD | 0.809 | 0.81 | 0.741 | 0.77 | 0.77 | -0.013 (-1.66%) | 282,000 |
28 Feb 2023 | USD | 0.78 | 0.8 | 0.77 | 0.783 | 0.783 | -0.004 (-0.51%) | 142,000 |
27 Feb 2023 | USD | 0.817 | 0.817 | 0.77 | 0.787 | 0.787 | -0.023 (-2.84%) | 157,900 |
24 Feb 2023 | USD | 0.818 | 0.825 | 0.78 | 0.81 | 0.81 | -0.004 (-0.49%) | 229,500 |
23 Feb 2023 | USD | 0.82 | 0.827 | 0.76 | 0.814 | 0.814 | +0.033 (+4.23%) | 532,200 |
22 Feb 2023 | USD | 0.801 | 0.82 | 0.75 | 0.781 | 0.781 | -0.014 (-1.76%) | 209,100 |
21 Feb 2023 | USD | 0.827 | 0.836 | 0.77 | 0.795 | 0.795 | -0.019 (-2.33%) | 199,600 |
17 Feb 2023 | USD | 0.809 | 0.818 | 0.78 | 0.814 | 0.814 | -0.004 (-0.49%) | 126,000 |
16 Feb 2023 | USD | 0.8 | 0.835 | 0.742 | 0.818 | 0.818 | +0.078 (+10.54%) | 479,800 |
15 Feb 2023 | USD | 0.811 | 0.847 | 0.739 | 0.74 | 0.74 | -0.076 (-9.31%) | 530,000 |
14 Feb 2023 | USD | 0.859 | 0.862 | 0.794 | 0.816 | 0.816 | -0.024 (-2.86%) | 765,600 |
13 Feb 2023 | USD | 0.86 | 0.89 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 272,200 |
10 Feb 2023 | USD | 0.85 | 0.893 | 0.85 | 0.87 | 0.87 | +0.006 (+0.69%) | 166,400 |
9 Feb 2023 | USD | 0.88 | 0.9 | 0.85 | 0.864 | 0.864 | -0.026 (-2.92%) | 162,700 |
8 Feb 2023 | USD | 0.894 | 0.9 | 0.861 | 0.89 | 0.89 | -0.004 (-0.45%) | 128,000 |
7 Feb 2023 | USD | 0.9 | 0.9 | 0.864 | 0.894 | 0.894 | -0.006 (-0.67%) | 169,300 |
6 Feb 2023 | USD | 0.865 | 0.91 | 0.84 | 0.9 | 0.9 | +0.04 (+4.65%) | 308,600 |
3 Feb 2023 | USD | 0.899 | 0.899 | 0.85 | 0.86 | 0.86 | -0.019 (-2.16%) | 220,300 |
2 Feb 2023 | USD | 0.899 | 0.905 | 0.86 | 0.879 | 0.879 | -0.001 (-0.11%) | 679,900 |
1 Feb 2023 | USD | 0.88 | 0.9 | 0.877 | 0.88 | 0.88 | -0.01 (-1.12%) | 128,900 |
31 Jan 2023 | USD | 0.876 | 0.9 | 0.87 | 0.89 | 0.89 | +0.014 (+1.60%) | 257,400 |
30 Jan 2023 | USD | 0.9 | 0.91 | 0.87 | 0.876 | 0.876 | -0.011 (-1.24%) | 158,100 |
27 Jan 2023 | USD | 0.89 | 0.918 | 0.88 | 0.887 | 0.887 | -0.003 (-0.34%) | 187,200 |