Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 3,827,300 |
9 Mar 2023 | USD | 1.3905 | 1.403 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 35,300 |
8 Mar 2023 | USD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 39,000 |
7 Mar 2023 | USD | 1.4 | 1.4 | 1.3715 | 1.4 | 1.4 | -0.02 (-1.41%) | 74,000 |
6 Mar 2023 | USD | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 52,200 |
3 Mar 2023 | USD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.04 (+2.92%) | 17,700 |
2 Mar 2023 | USD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 60,200 |
1 Mar 2023 | USD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 33,700 |
28 Feb 2023 | USD | 1.415 | 1.42 | 1.38 | 1.38 | 1.38 | +0.006 (+0.44%) | 52,600 |
27 Feb 2023 | USD | 1.37 | 1.386 | 1.3615 | 1.374 | 1.374 | +0.024 (+1.78%) | 40,700 |
24 Feb 2023 | USD | 1.36 | 1.3662 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 46,700 |
23 Feb 2023 | USD | 1.37 | 1.3799 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 104,700 |
22 Feb 2023 | USD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 30,800 |
21 Feb 2023 | USD | 1.3837 | 1.3965 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 29,400 |
17 Feb 2023 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 49,300 |
16 Feb 2023 | USD | 1.4101 | 1.43 | 1.41 | 1.41 | 1.41 | +0.015 (+1.08%) | 24,400 |
15 Feb 2023 | USD | 1.38 | 1.4 | 1.38 | 1.395 | 1.395 | -0.015 (-1.06%) | 26,700 |
14 Feb 2023 | USD | 1.3901 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 39,000 |
13 Feb 2023 | USD | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | +0.05 (+3.68%) | 229,300 |
10 Feb 2023 | USD | 1.375 | 1.38 | 1.36 | 1.36 | 1.36 | -0.06 (-4.23%) | 146,700 |
9 Feb 2023 | USD | 1.425 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 68,200 |
8 Feb 2023 | USD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 48,400 |
7 Feb 2023 | USD | 1.375 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 83,500 |
6 Feb 2023 | USD | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.03 (+2.22%) | 292,100 |
3 Feb 2023 | USD | 1.355 | 1.363 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 38,100 |
2 Feb 2023 | USD | 1.385 | 1.42 | 1.385 | 1.4 | 1.4 | -0.06 (-4.11%) | 51,000 |
1 Feb 2023 | USD | 1.4302 | 1.47 | 1.43 | 1.46 | 1.46 | +0.04 (+2.82%) | 109,400 |
31 Jan 2023 | USD | 1.43 | 1.4395 | 1.41 | 1.42 | 1.42 | +0.017 (+1.18%) | 49,500 |
30 Jan 2023 | USD | 1.44 | 1.44 | 1.4 | 1.4035 | 1.4035 | -0.026 (-1.85%) | 70,800 |
27 Jan 2023 | USD | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.04 (+2.88%) | 123,500 |