Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.93 | 0.94 | 0.85 | 0.87 | 0.87 | -0.08 (-8.42%) | 29,800 |
9 Mar 2023 | USD | 1 | 1.01 | 0.91 | 0.95 | 0.95 | -0.05 (-5%) | 29,500 |
8 Mar 2023 | USD | 0.96 | 1.06 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 21,800 |
7 Mar 2023 | USD | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.02 (-1.98%) | 11,200 |
6 Mar 2023 | USD | 1 | 1.03 | 0.95 | 1.01 | 1.01 | -0.02 (-1.94%) | 42,500 |
3 Mar 2023 | USD | 1.03 | 1.05 | 0.94 | 1.03 | 1.03 | -0.01 (-0.96%) | 61,900 |
2 Mar 2023 | USD | 1.1 | 1.12 | 1.01 | 1.04 | 1.04 | -0.08 (-7.14%) | 44,800 |
1 Mar 2023 | USD | 1.28 | 1.28 | 1.12 | 1.12 | 1.12 | -0.13 (-10.40%) | 52,000 |
28 Feb 2023 | USD | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 4,300 |
27 Feb 2023 | USD | 1.3 | 1.43 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 30,600 |
24 Feb 2023 | USD | 1.32 | 1.46 | 1.28 | 1.32 | 1.32 | -0.05 (-3.65%) | 16,600 |
23 Feb 2023 | USD | 1.37 | 1.42 | 1.28 | 1.37 | 1.37 | -0.03 (-2.14%) | 23,700 |
22 Feb 2023 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 5,900 |
21 Feb 2023 | USD | 1.38 | 1.49 | 1.35 | 1.49 | 1.49 | +0.05 (+3.47%) | 35,400 |
17 Feb 2023 | USD | 1.4 | 1.44 | 1.35 | 1.44 | 1.44 | 0.0 (0.0%) | 12,700 |
16 Feb 2023 | USD | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | +0.05 (+3.60%) | 15,400 |
15 Feb 2023 | USD | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 32,800 |
14 Feb 2023 | USD | 1.37 | 1.48 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 38,000 |
13 Feb 2023 | USD | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | +0.1 (+7.81%) | 30,900 |
10 Feb 2023 | USD | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 14,000 |
9 Feb 2023 | USD | 1.36 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 41,200 |
8 Feb 2023 | USD | 1.59 | 1.6 | 1.35 | 1.39 | 1.39 | -0.2 (-12.58%) | 103,300 |
7 Feb 2023 | USD | 1.69 | 1.73 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 22,200 |
6 Feb 2023 | USD | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -0.17 (-9.55%) | 25,700 |
3 Feb 2023 | USD | 1.86 | 1.86 | 1.73 | 1.78 | 1.78 | -0.12 (-6.32%) | 59,000 |
2 Feb 2023 | USD | 1.61 | 1.9 | 1.6 | 1.9 | 1.9 | +0.32 (+20.25%) | 214,200 |
1 Feb 2023 | USD | 1.51 | 1.58 | 1.5 | 1.58 | 1.58 | +0.08 (+5.33%) | 22,900 |
31 Jan 2023 | USD | 1.5 | 1.52 | 1.45 | 1.5 | 1.5 | +0.08 (+5.63%) | 14,900 |
30 Jan 2023 | USD | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 5,600 |
27 Jan 2023 | USD | 1.44 | 1.52 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 30,100 |