Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | USD | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 33,000 |
7 Mar 2023 | USD | 0.97 | 1 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 362,400 |
6 Mar 2023 | USD | 0.97 | 1.01 | 0.93 | 0.98 | 0.98 | +0.05 (+5.38%) | 57,600 |
3 Mar 2023 | USD | 0.95 | 0.98 | 0.92 | 0.93 | 0.93 | +0.03 (+3.33%) | 6,100 |
2 Mar 2023 | USD | 0.93 | 0.95 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 103,400 |
1 Mar 2023 | USD | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -0.05 (-5.21%) | 57,500 |
28 Feb 2023 | USD | 0.92 | 0.96 | 0.9 | 0.96 | 0.96 | +0.02 (+2.13%) | 186,000 |
27 Feb 2023 | USD | 0.99 | 0.99 | 0.87 | 0.94 | 0.94 | -0.05 (-5.05%) | 282,300 |
24 Feb 2023 | USD | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | -0.02 (-1.98%) | 12,800 |
23 Feb 2023 | USD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 56,900 |
22 Feb 2023 | USD | 1.02 | 1.03 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 33,900 |
21 Feb 2023 | USD | 0.97 | 1.02 | 0.92 | 1.02 | 1.02 | +0.02 (+2%) | 20,800 |
17 Feb 2023 | USD | 1.02 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 17,100 |
16 Feb 2023 | USD | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -0.03 (-2.88%) | 70,300 |
15 Feb 2023 | USD | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | +0.07 (+7.22%) | 1,047,800 |
14 Feb 2023 | USD | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 16,000 |
13 Feb 2023 | USD | 0.95 | 1 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 255,000 |
10 Feb 2023 | USD | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | +0.03 (+3.23%) | 13,700 |
9 Feb 2023 | USD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,100 |
8 Feb 2023 | USD | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 5,600 |
7 Feb 2023 | USD | 0.92 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 13,600 |
6 Feb 2023 | USD | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | +0.01 (+1.08%) | 10,100 |
3 Feb 2023 | USD | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 3,800 |
2 Feb 2023 | USD | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 21,600 |
1 Feb 2023 | USD | 0.92 | 0.95 | 0.9 | 0.94 | 0.94 | +0.01 (+1.08%) | 432,700 |
31 Jan 2023 | USD | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 20,600 |
30 Jan 2023 | USD | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -0.04 (-4.04%) | 101,800 |
27 Jan 2023 | USD | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 18,500 |
26 Jan 2023 | USD | 0.98 | 1 | 0.98 | 1 | 1 | +0.03 (+3.09%) | 32,800 |
25 Jan 2023 | USD | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 53,200 |