Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.35 | 1.3899 | 1.22 | 1.31 | 1.31 | -0.09 (-6.43%) | 438,839 |
9 Mar 2023 | USD | 1.54 | 1.58 | 1.33 | 1.4 | 1.4 | -0.19 (-11.95%) | 678,700 |
8 Mar 2023 | USD | 1.48 | 2.05 | 1.42 | 1.59 | 1.59 | +0.14 (+9.66%) | 3,494,100 |
7 Mar 2023 | USD | 1.38 | 1.5 | 1.35 | 1.45 | 1.45 | +0.05 (+3.57%) | 356,300 |
6 Mar 2023 | USD | 1.47 | 1.47 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 165,900 |
3 Mar 2023 | USD | 1.27 | 1.48 | 1.235 | 1.45 | 1.45 | +0.2 (+16%) | 341,000 |
2 Mar 2023 | USD | 1.18 | 1.26 | 1.16 | 1.25 | 1.25 | +0.04 (+3.31%) | 206,700 |
1 Mar 2023 | USD | 1.23 | 1.26 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 109,100 |
28 Feb 2023 | USD | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 164,000 |
27 Feb 2023 | USD | 1.27 | 1.33 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 212,600 |
24 Feb 2023 | USD | 1.28 | 1.31 | 1.21 | 1.28 | 1.28 | -0.01 (-0.78%) | 169,100 |
23 Feb 2023 | USD | 1.21 | 1.3 | 1.21 | 1.29 | 1.29 | +0.08 (+6.61%) | 224,700 |
22 Feb 2023 | USD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 149,500 |
21 Feb 2023 | USD | 1.22 | 1.22 | 1.141 | 1.2 | 1.2 | -0.03 (-2.44%) | 405,900 |
17 Feb 2023 | USD | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 157,100 |
16 Feb 2023 | USD | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 169,600 |
15 Feb 2023 | USD | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 153,200 |
14 Feb 2023 | USD | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 114,100 |
13 Feb 2023 | USD | 1.21 | 1.28 | 1.152 | 1.25 | 1.25 | +0.04 (+3.31%) | 322,600 |
10 Feb 2023 | USD | 1.14 | 1.21 | 1.1 | 1.21 | 1.21 | +0.04 (+3.42%) | 166,700 |
9 Feb 2023 | USD | 1.18 | 1.22 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 193,800 |
8 Feb 2023 | USD | 1.18 | 1.23 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 131,600 |
7 Feb 2023 | USD | 1.13 | 1.19 | 1.05 | 1.18 | 1.18 | +0.065 (+5.83%) | 326,700 |
6 Feb 2023 | USD | 1.23 | 1.24 | 1.1 | 1.115 | 1.115 | -0.145 (-11.51%) | 366,800 |
3 Feb 2023 | USD | 1.2 | 1.29 | 1.19 | 1.26 | 1.26 | +0.04 (+3.28%) | 293,900 |
2 Feb 2023 | USD | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 401,600 |
1 Feb 2023 | USD | 1.25 | 1.279 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 112,700 |
31 Jan 2023 | USD | 1.2 | 1.27 | 1.14 | 1.22 | 1.22 | +0.02 (+1.67%) | 218,300 |
30 Jan 2023 | USD | 1.27 | 1.27 | 1.13 | 1.2 | 1.2 | -0.07 (-5.51%) | 412,100 |
27 Jan 2023 | USD | 1.3 | 1.36 | 1.24 | 1.27 | 1.27 | -0.04 (-3.05%) | 742,400 |