Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.77 | 0.9 | 0.753 | 0.9 | 3.6 | +0.11 (+13.92%) | 151,200 |
16 Mar 2023 | USD | 0.75 | 0.85 | 0.75 | 0.79 | 3.16 | +0.02 (+2.60%) | 45,400 |
15 Mar 2023 | USD | 0.78 | 0.803 | 0.76 | 0.77 | 3.08 | -0.033 (-4.11%) | 41,300 |
14 Mar 2023 | USD | 0.775 | 0.848 | 0.775 | 0.803 | 3.212 | +0.023 (+2.95%) | 122,300 |
13 Mar 2023 | USD | 0.882 | 0.885 | 0.662 | 0.78 | 3.12 | -0.083 (-9.62%) | 80,900 |
10 Mar 2023 | USD | 0.951 | 0.985 | 0.833 | 0.863 | 3.452 | -0.088 (-9.25%) | 234,400 |
9 Mar 2023 | USD | 0.959 | 1 | 0.931 | 0.951 | 3.804 | -0.001 (-0.11%) | 154,700 |
8 Mar 2023 | USD | 1.04 | 1.04 | 0.91 | 0.952 | 3.808 | -0.088 (-8.46%) | 257,200 |
7 Mar 2023 | USD | 1.1 | 1.1 | 1 | 1.04 | 4.16 | -0.03 (-2.80%) | 260,700 |
6 Mar 2023 | USD | 1.15 | 1.15 | 0.995 | 1.07 | 4.28 | -0.11 (-9.32%) | 613,800 |
3 Mar 2023 | USD | 1.27 | 1.35 | 1.13 | 1.18 | 4.72 | +0.06 (+5.36%) | 3,499,500 |
2 Mar 2023 | USD | 1.33 | 1.33 | 1.07 | 1.12 | 4.48 | -0.17 (-13.18%) | 1,055,100 |
1 Mar 2023 | USD | 1.17 | 1.4 | 1.05 | 1.29 | 5.16 | +0.27 (+26.47%) | 7,085,200 |
28 Feb 2023 | USD | 0.81 | 1.19 | 0.763 | 1.02 | 4.08 | +0.21 (+25.93%) | 4,131,700 |
27 Feb 2023 | USD | 0.55 | 1.14 | 0.55 | 0.81 | 3.24 | +0.26 (+47.27%) | 16,824,600 |
24 Feb 2023 | USD | 0.55 | 0.564 | 0.512 | 0.55 | 2.2 | -0.03 (-5.17%) | 40,000 |
23 Feb 2023 | USD | 0.573 | 0.6 | 0.531 | 0.58 | 2.32 | -0.005 (-0.85%) | 47,200 |
22 Feb 2023 | USD | 0.62 | 0.631 | 0.585 | 0.585 | 2.34 | -0.035 (-5.65%) | 73,300 |
21 Feb 2023 | USD | 0.6 | 0.649 | 0.6 | 0.62 | 2.48 | +0.008 (+1.31%) | 68,700 |
17 Feb 2023 | USD | 0.618 | 0.639 | 0.601 | 0.612 | 2.448 | -0.028 (-4.38%) | 18,000 |
16 Feb 2023 | USD | 0.61 | 0.66 | 0.61 | 0.64 | 2.56 | 0.0 (0.0%) | 9,100 |
15 Feb 2023 | USD | 0.648 | 0.66 | 0.609 | 0.64 | 2.56 | +0.02 (+3.23%) | 28,400 |
14 Feb 2023 | USD | 0.625 | 0.64 | 0.62 | 0.62 | 2.48 | -0.005 (-0.80%) | 91,100 |
13 Feb 2023 | USD | 0.601 | 0.625 | 0.6 | 0.625 | 2.5 | -0.001 (-0.16%) | 22,400 |
10 Feb 2023 | USD | 0.669 | 0.67 | 0.601 | 0.626 | 2.504 | -0.024 (-3.69%) | 45,000 |
9 Feb 2023 | USD | 0.695 | 0.7 | 0.623 | 0.65 | 2.6 | -0.02 (-2.99%) | 46,500 |
8 Feb 2023 | USD | 0.66 | 0.68 | 0.639 | 0.67 | 2.68 | +0.04 (+6.35%) | 49,000 |
7 Feb 2023 | USD | 0.651 | 0.684 | 0.623 | 0.63 | 2.52 | -0.021 (-3.23%) | 91,900 |
6 Feb 2023 | USD | 0.713 | 0.713 | 0.62 | 0.651 | 2.604 | -0.074 (-10.21%) | 114,100 |
3 Feb 2023 | USD | 0.84 | 0.84 | 0.7 | 0.725 | 2.9 | -0.154 (-17.52%) | 239,300 |