Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.6 | 0.6 | 0.56 | 0.581 | 0.581 | -0.016 (-2.68%) | 160,200 |
10 Mar 2023 | USD | 0.6 | 0.624 | 0.57 | 0.597 | 0.597 | -0.011 (-1.81%) | 1,498,000 |
9 Mar 2023 | USD | 0.68 | 0.68 | 0.6 | 0.608 | 0.608 | -0.045 (-6.89%) | 365,100 |
8 Mar 2023 | USD | 0.701 | 0.701 | 0.645 | 0.653 | 0.653 | -0.012 (-1.80%) | 194,500 |
7 Mar 2023 | USD | 0.66 | 0.7 | 0.632 | 0.665 | 0.665 | +0.025 (+3.91%) | 3,191,800 |
6 Mar 2023 | USD | 0.62 | 0.64 | 0.612 | 0.64 | 0.64 | +0.018 (+2.89%) | 79,500 |
3 Mar 2023 | USD | 0.635 | 0.649 | 0.6 | 0.622 | 0.622 | +0.012 (+1.97%) | 273,900 |
2 Mar 2023 | USD | 0.61 | 0.632 | 0.59 | 0.61 | 0.61 | +0.021 (+3.57%) | 317,700 |
1 Mar 2023 | USD | 0.612 | 0.613 | 0.581 | 0.589 | 0.589 | -0.021 (-3.44%) | 287,100 |
28 Feb 2023 | USD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 588,500 |
27 Feb 2023 | USD | 0.637 | 0.644 | 0.59 | 0.61 | 0.61 | -0.021 (-3.33%) | 307,500 |
24 Feb 2023 | USD | 0.61 | 0.631 | 0.58 | 0.631 | 0.631 | +0.015 (+2.44%) | 283,000 |
23 Feb 2023 | USD | 0.64 | 0.64 | 0.6 | 0.616 | 0.616 | -0.004 (-0.65%) | 93,200 |
22 Feb 2023 | USD | 0.63 | 0.642 | 0.607 | 0.62 | 0.62 | -0.01 (-1.59%) | 138,000 |
21 Feb 2023 | USD | 0.61 | 0.65 | 0.59 | 0.63 | 0.63 | +0.005 (+0.80%) | 657,900 |
17 Feb 2023 | USD | 0.603 | 0.642 | 0.603 | 0.625 | 0.625 | -0.008 (-1.26%) | 653,600 |
16 Feb 2023 | USD | 0.6 | 0.647 | 0.599 | 0.633 | 0.633 | 0.0 (0.0%) | 365,600 |
15 Feb 2023 | USD | 0.645 | 0.669 | 0.6 | 0.633 | 0.633 | -0.007 (-1.09%) | 459,700 |
14 Feb 2023 | USD | 0.634 | 0.68 | 0.62 | 0.64 | 0.64 | +0.029 (+4.75%) | 138,000 |
13 Feb 2023 | USD | 0.671 | 0.68 | 0.611 | 0.611 | 0.611 | -0.089 (-12.71%) | 329,700 |
10 Feb 2023 | USD | 0.68 | 0.72 | 0.65 | 0.7 | 0.7 | +0.025 (+3.70%) | 259,600 |
9 Feb 2023 | USD | 0.698 | 0.706 | 0.536 | 0.675 | 0.675 | -0.005 (-0.74%) | 1,243,300 |
8 Feb 2023 | USD | 0.705 | 0.716 | 0.633 | 0.68 | 0.68 | -0.038 (-5.29%) | 443,600 |
7 Feb 2023 | USD | 0.73 | 0.73 | 0.69 | 0.718 | 0.718 | +0.011 (+1.56%) | 201,400 |
6 Feb 2023 | USD | 0.742 | 0.742 | 0.705 | 0.707 | 0.707 | -0.025 (-3.42%) | 166,100 |
3 Feb 2023 | USD | 0.699 | 0.74 | 0.69 | 0.732 | 0.732 | +0.021 (+2.95%) | 184,700 |
2 Feb 2023 | USD | 0.66 | 0.75 | 0.66 | 0.711 | 0.711 | +0.024 (+3.49%) | 315,000 |
1 Feb 2023 | USD | 0.666 | 0.699 | 0.65 | 0.687 | 0.687 | +0.037 (+5.69%) | 305,100 |
31 Jan 2023 | USD | 0.63 | 0.718 | 0.6 | 0.65 | 0.65 | +0.039 (+6.38%) | 427,400 |
30 Jan 2023 | USD | 0.63 | 0.672 | 0.6 | 0.611 | 0.611 | -0.039 (-6%) | 521,500 |