Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.92 | 0.952 | 0.88 | 0.88 | 0.88 | +0.031 (+3.65%) | 6,921,800 |
16 Mar 2023 | USD | 0.818 | 0.87 | 0.8 | 0.849 | 0.849 | +0.031 (+3.79%) | 2,367,400 |
15 Mar 2023 | USD | 0.86 | 0.88 | 0.78 | 0.818 | 0.818 | -0.046 (-5.32%) | 3,270,800 |
14 Mar 2023 | USD | 0.93 | 0.945 | 0.827 | 0.864 | 0.864 | +0.044 (+5.37%) | 5,202,300 |
13 Mar 2023 | USD | 0.8 | 0.85 | 0.751 | 0.82 | 0.82 | +0.11 (+15.49%) | 6,091,700 |
10 Mar 2023 | USD | 0.728 | 0.767 | 0.68 | 0.71 | 0.71 | -0.003 (-0.42%) | 2,636,600 |
9 Mar 2023 | USD | 0.795 | 0.83 | 0.7 | 0.713 | 0.713 | -0.107 (-13.05%) | 3,529,300 |
8 Mar 2023 | USD | 0.844 | 0.844 | 0.801 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,372,300 |
7 Mar 2023 | USD | 0.889 | 0.9 | 0.824 | 0.83 | 0.83 | -0.06 (-6.74%) | 3,019,100 |
6 Mar 2023 | USD | 0.9 | 0.93 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,900,900 |
3 Mar 2023 | USD | 0.898 | 0.9 | 0.87 | 0.88 | 0.88 | -0.046 (-4.97%) | 2,274,400 |
2 Mar 2023 | USD | 0.94 | 0.94 | 0.906 | 0.926 | 0.926 | -0.024 (-2.53%) | 1,254,200 |
1 Mar 2023 | USD | 0.928 | 0.99 | 0.915 | 0.95 | 0.95 | 0.0 (0.0%) | 2,671,400 |
28 Feb 2023 | USD | 0.942 | 0.978 | 0.929 | 0.95 | 0.95 | +0.003 (+0.32%) | 1,941,700 |
27 Feb 2023 | USD | 0.99 | 1.02 | 0.931 | 0.947 | 0.947 | +0.007 (+0.74%) | 1,703,600 |
24 Feb 2023 | USD | 1 | 1.015 | 0.93 | 0.94 | 0.94 | -0.12 (-11.32%) | 3,137,500 |
23 Feb 2023 | USD | 1.04 | 1.06 | 0.994 | 1.06 | 1.06 | +0.05 (+4.95%) | 2,225,300 |
22 Feb 2023 | USD | 1.06 | 1.078 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 4,649,400 |
21 Feb 2023 | USD | 1.09 | 1.12 | 1.04 | 1.06 | 1.06 | -0.05 (-4.50%) | 3,739,700 |
17 Feb 2023 | USD | 1.04 | 1.14 | 1.02 | 1.11 | 1.11 | +0.06 (+5.71%) | 5,294,500 |
16 Feb 2023 | USD | 1.14 | 1.2 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 8,224,000 |
15 Feb 2023 | USD | 1.01 | 1.13 | 0.988 | 1.11 | 1.11 | +0.14 (+14.43%) | 7,637,300 |
14 Feb 2023 | USD | 0.87 | 1.01 | 0.87 | 0.97 | 0.97 | +0.09 (+10.23%) | 3,751,600 |
13 Feb 2023 | USD | 0.899 | 0.914 | 0.856 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,118,800 |
10 Feb 2023 | USD | 0.939 | 0.97 | 0.9 | 0.9 | 0.9 | -0.063 (-6.54%) | 5,081,300 |
9 Feb 2023 | USD | 1.08 | 1.09 | 0.933 | 0.963 | 0.963 | -0.117 (-10.83%) | 6,343,600 |
8 Feb 2023 | USD | 1.08 | 1.16 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 3,842,500 |
7 Feb 2023 | USD | 1.1 | 1.11 | 1.025 | 1.1 | 1.1 | +0.03 (+2.80%) | 3,394,300 |
6 Feb 2023 | USD | 1.03 | 1.11 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,633,300 |
3 Feb 2023 | USD | 1.09 | 1.156 | 1.05 | 1.06 | 1.06 | -0.09 (-7.83%) | 7,913,400 |