Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.29 | 1.29 | 1.22 | 1.23 | 4.1 | -0.092 (-6.96%) | 21,477 |
9 Mar 2023 | USD | 1.341 | 1.341 | 1.31 | 1.322 | 4.4067 | -0.038 (-2.79%) | 800 |
8 Mar 2023 | USD | 1.44 | 1.44 | 1.33 | 1.36 | 4.5333 | +0.043 (+3.26%) | 2,200 |
7 Mar 2023 | USD | 1.34 | 1.439 | 1.3 | 1.317 | 4.39 | -0.003 (-0.23%) | 3,100 |
6 Mar 2023 | USD | 1.344 | 1.46 | 1.32 | 1.32 | 4.4 | 0.0 (0.0%) | 60,600 |
3 Mar 2023 | USD | 1.33 | 1.35 | 1.31 | 1.32 | 4.4 | 0.0 (0.0%) | 5,800 |
2 Mar 2023 | USD | 1.42 | 1.42 | 1.31 | 1.32 | 4.4 | -0.015 (-1.12%) | 1,800 |
1 Mar 2023 | USD | 1.3 | 1.43 | 1.3 | 1.335 | 4.45 | +0.045 (+3.49%) | 3,100 |
28 Feb 2023 | USD | 1.347 | 1.36 | 1.26 | 1.29 | 4.3 | -0.03 (-2.27%) | 15,800 |
27 Feb 2023 | USD | 1.28 | 1.34 | 1.28 | 1.32 | 4.4 | +0.05 (+3.94%) | 4,600 |
24 Feb 2023 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 4.2333 | -0.08 (-5.93%) | 16,600 |
23 Feb 2023 | USD | 1.39 | 1.39 | 1.35 | 1.35 | 4.5 | -0.012 (-0.88%) | 3,500 |
22 Feb 2023 | USD | 1.34 | 1.43 | 1.34 | 1.362 | 4.54 | +0.001 (+0.07%) | 10,300 |
21 Feb 2023 | USD | 1.38 | 1.41 | 1.36 | 1.361 | 4.5367 | -0.019 (-1.38%) | 9,400 |
17 Feb 2023 | USD | 1.55 | 1.55 | 1.36 | 1.38 | 4.6 | -0.1 (-6.76%) | 32,100 |
16 Feb 2023 | USD | 1.51 | 1.53 | 1.48 | 1.48 | 4.9333 | -0.03 (-1.99%) | 14,900 |
15 Feb 2023 | USD | 1.54 | 1.666 | 1.48 | 1.51 | 5.0333 | -0.05 (-3.21%) | 288,400 |
14 Feb 2023 | USD | 1.592 | 1.593 | 1.54 | 1.56 | 5.2 | -0.03 (-1.89%) | 14,100 |
13 Feb 2023 | USD | 1.67 | 1.67 | 1.56 | 1.59 | 5.3 | 0.0 (0.0%) | 5,900 |
10 Feb 2023 | USD | 1.65 | 1.744 | 1.58 | 1.59 | 5.3 | -0.1 (-5.92%) | 18,700 |
9 Feb 2023 | USD | 1.73 | 1.765 | 1.679 | 1.69 | 5.6333 | -0.03 (-1.74%) | 7,100 |
8 Feb 2023 | USD | 1.86 | 1.86 | 1.7 | 1.72 | 5.7333 | +0.014 (+0.82%) | 6,400 |
7 Feb 2023 | USD | 1.8 | 1.8 | 1.7 | 1.706 | 5.6867 | +0.006 (+0.35%) | 7,900 |
6 Feb 2023 | USD | 1.77 | 1.78 | 1.6 | 1.7 | 5.6667 | -0.14 (-7.61%) | 16,700 |
3 Feb 2023 | USD | 1.85 | 1.98 | 1.84 | 1.84 | 6.1333 | +0.01 (+0.55%) | 31,800 |
2 Feb 2023 | USD | 1.81 | 1.87 | 1.771 | 1.83 | 6.1 | +0.01 (+0.55%) | 30,700 |
1 Feb 2023 | USD | 1.82 | 1.83 | 1.7 | 1.82 | 6.0667 | 0.0 (0.0%) | 59,500 |
31 Jan 2023 | USD | 1.889 | 1.89 | 1.82 | 1.82 | 6.0667 | -0.09 (-4.71%) | 16,600 |
30 Jan 2023 | USD | 1.857 | 1.93 | 1.85 | 1.91 | 6.3667 | -0.01 (-0.52%) | 5,400 |
27 Jan 2023 | USD | 1.86 | 1.941 | 1.846 | 1.92 | 6.4 | +0.05 (+2.67%) | 23,800 |