Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2023 | USD | 0.72 | 0.828 | 0.72 | 0.806 | 0.806 | +0.093 (+13.04%) | 348,500 |
15 Mar 2023 | USD | 0.699 | 0.74 | 0.695 | 0.713 | 0.713 | -0.031 (-4.17%) | 202,300 |
14 Mar 2023 | USD | 0.78 | 0.807 | 0.737 | 0.744 | 0.744 | -0.026 (-3.38%) | 126,100 |
13 Mar 2023 | USD | 0.722 | 0.8 | 0.689 | 0.77 | 0.77 | +0.031 (+4.19%) | 240,100 |
10 Mar 2023 | USD | 0.8 | 0.822 | 0.701 | 0.739 | 0.739 | -0.071 (-8.77%) | 2,601,700 |
9 Mar 2023 | USD | 0.91 | 0.934 | 0.801 | 0.81 | 0.81 | -0.14 (-14.74%) | 929,400 |
8 Mar 2023 | USD | 0.99 | 1 | 0.916 | 0.95 | 0.95 | -0.04 (-4.04%) | 318,300 |
7 Mar 2023 | USD | 1.01 | 1.03 | 0.963 | 0.99 | 0.99 | -0.01 (-1%) | 1,182,200 |
6 Mar 2023 | USD | 1.06 | 1.09 | 0.972 | 1 | 1 | -0.04 (-3.85%) | 406,500 |
3 Mar 2023 | USD | 1.095 | 1.1 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 139,300 |
2 Mar 2023 | USD | 1.116 | 1.131 | 1.057 | 1.08 | 1.08 | 0.0 (0.0%) | 192,200 |
1 Mar 2023 | USD | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 167,900 |
28 Feb 2023 | USD | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | -0.004 (-0.35%) | 120,200 |
27 Feb 2023 | USD | 1.1 | 1.22 | 1.1 | 1.134 | 1.134 | -0.016 (-1.39%) | 99,400 |
24 Feb 2023 | USD | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | -0.009 (-0.78%) | 152,300 |
23 Feb 2023 | USD | 1.224 | 1.225 | 1.15 | 1.159 | 1.159 | -0.021 (-1.78%) | 87,800 |
22 Feb 2023 | USD | 1.22 | 1.22 | 1.177 | 1.18 | 1.18 | -0.05 (-4.07%) | 53,500 |
21 Feb 2023 | USD | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -0.024 (-1.91%) | 166,400 |
17 Feb 2023 | USD | 1.25 | 1.26 | 1.195 | 1.254 | 1.254 | +0.024 (+1.95%) | 154,900 |
16 Feb 2023 | USD | 1.21 | 1.252 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 382,600 |
15 Feb 2023 | USD | 1.26 | 1.27 | 1.19 | 1.2 | 1.2 | -0.057 (-4.53%) | 409,200 |
14 Feb 2023 | USD | 1.28 | 1.34 | 1.197 | 1.257 | 1.257 | -0.053 (-4.05%) | 289,000 |
13 Feb 2023 | USD | 1.32 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 74,300 |
10 Feb 2023 | USD | 1.25 | 1.43 | 1.25 | 1.35 | 1.35 | +0.09 (+7.14%) | 314,200 |
9 Feb 2023 | USD | 1.34 | 1.34 | 1.257 | 1.26 | 1.26 | -0.04 (-3.08%) | 50,200 |
8 Feb 2023 | USD | 1.326 | 1.35 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 82,500 |
7 Feb 2023 | USD | 1.296 | 1.35 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 243,900 |
6 Feb 2023 | USD | 1.256 | 1.33 | 1.24 | 1.31 | 1.31 | +0.04 (+3.15%) | 202,200 |
3 Feb 2023 | USD | 1.285 | 1.31 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 173,200 |
2 Feb 2023 | USD | 1.4 | 1.43 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 132,700 |