Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.015 (-1.20%) | 26,400 |
2 Mar 2023 | USD | 1.24 | 1.256 | 1.234 | 1.245 | 1.245 | -0.017 (-1.35%) | 21,600 |
1 Mar 2023 | USD | 1.241 | 1.262 | 1.241 | 1.262 | 1.262 | +0.022 (+1.77%) | 19,000 |
28 Feb 2023 | USD | 1.24 | 1.248 | 1.225 | 1.24 | 1.24 | 0.0 (0.0%) | 7,900 |
27 Feb 2023 | USD | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 54,300 |
24 Feb 2023 | USD | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.042 (-3.28%) | 17,600 |
23 Feb 2023 | USD | 1.25 | 1.282 | 1.25 | 1.282 | 1.282 | +0.042 (+3.39%) | 26,000 |
22 Feb 2023 | USD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.032 (-2.52%) | 8,300 |
21 Feb 2023 | USD | 1.3 | 1.3 | 1.27 | 1.272 | 1.272 | -0.028 (-2.15%) | 13,500 |
17 Feb 2023 | USD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 20,500 |
16 Feb 2023 | USD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 17,900 |
15 Feb 2023 | USD | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | +0.009 (+0.69%) | 25,700 |
14 Feb 2023 | USD | 1.32 | 1.322 | 1.3 | 1.311 | 1.311 | -0.009 (-0.68%) | 13,100 |
13 Feb 2023 | USD | 1.34 | 1.342 | 1.314 | 1.32 | 1.32 | -0.019 (-1.42%) | 44,500 |
10 Feb 2023 | USD | 1.34 | 1.35 | 1.328 | 1.339 | 1.339 | -0.001 (-0.07%) | 27,300 |
9 Feb 2023 | USD | 1.44 | 1.44 | 1.32 | 1.34 | 1.34 | -0.214 (-13.77%) | 161,200 |
8 Feb 2023 | USD | 1.559 | 1.6 | 1.508 | 1.554 | 1.554 | +0.072 (+4.86%) | 141,100 |
7 Feb 2023 | USD | 1.3 | 1.482 | 1.3 | 1.482 | 1.482 | +0.202 (+15.78%) | 24,900 |
6 Feb 2023 | USD | 1.26 | 1.3 | 1.21 | 1.28 | 1.28 | -0.02 (-1.54%) | 11,900 |
3 Feb 2023 | USD | 1.279 | 1.3 | 1.26 | 1.3 | 1.3 | +0.07 (+5.69%) | 7,900 |
2 Feb 2023 | USD | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 4,900 |
1 Feb 2023 | USD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.06 (+4.92%) | 7,700 |
31 Jan 2023 | USD | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 19,300 |
30 Jan 2023 | USD | 1.18 | 1.238 | 1.18 | 1.2 | 1.2 | -0.046 (-3.69%) | 11,100 |
27 Jan 2023 | USD | 1.28 | 1.28 | 1.24 | 1.246 | 1.246 | -0.024 (-1.89%) | 16,700 |
26 Jan 2023 | USD | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 17,000 |
25 Jan 2023 | USD | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 77,800 |
24 Jan 2023 | USD | 1.308 | 1.31 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 21,300 |
23 Jan 2023 | USD | 1.31 | 1.332 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 36,500 |
20 Jan 2023 | USD | 1.21 | 1.32 | 1.21 | 1.31 | 1.31 | +0.03 (+2.34%) | 16,600 |