Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.72 | 0.72 | 0.66 | 0.67 | 2.01 | -0.05 (-6.94%) | 28,100 |
9 Mar 2023 | USD | 0.75 | 0.77 | 0.7 | 0.72 | 2.16 | -0.04 (-5.26%) | 34,700 |
8 Mar 2023 | USD | 0.74 | 0.76 | 0.73 | 0.76 | 2.28 | +0.02 (+2.70%) | 27,500 |
7 Mar 2023 | USD | 0.75 | 0.75 | 0.72 | 0.74 | 2.22 | 0.0 (0.0%) | 17,800 |
6 Mar 2023 | USD | 0.73 | 0.75 | 0.73 | 0.74 | 2.22 | -0.01 (-1.33%) | 19,700 |
3 Mar 2023 | USD | 0.72 | 0.75 | 0.72 | 0.75 | 2.25 | +0.05 (+7.14%) | 141,400 |
2 Mar 2023 | USD | 0.7 | 0.71 | 0.68 | 0.7 | 2.1 | +0.01 (+1.45%) | 27,200 |
1 Mar 2023 | USD | 0.72 | 0.74 | 0.65 | 0.69 | 2.07 | -0.04 (-5.48%) | 145,600 |
28 Feb 2023 | USD | 0.74 | 0.75 | 0.73 | 0.73 | 2.19 | 0.0 (0.0%) | 30,300 |
27 Feb 2023 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 2.19 | 0.0 (0.0%) | 13,200 |
24 Feb 2023 | USD | 0.74 | 0.74 | 0.72 | 0.73 | 2.19 | -0.01 (-1.35%) | 37,800 |
23 Feb 2023 | USD | 0.75 | 0.75 | 0.74 | 0.74 | 2.22 | +0.01 (+1.37%) | 33,000 |
22 Feb 2023 | USD | 0.77 | 0.77 | 0.73 | 0.73 | 2.19 | 0.0 (0.0%) | 48,900 |
21 Feb 2023 | USD | 0.74 | 0.76 | 0.72 | 0.73 | 2.19 | +0.01 (+1.39%) | 74,300 |
17 Feb 2023 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 2.16 | 0.0 (0.0%) | 33,500 |
16 Feb 2023 | USD | 0.75 | 0.75 | 0.71 | 0.72 | 2.16 | -0.01 (-1.37%) | 46,800 |
15 Feb 2023 | USD | 0.76 | 0.76 | 0.73 | 0.73 | 2.19 | -0.02 (-2.67%) | 30,600 |
14 Feb 2023 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 2.25 | 0.0 (0.0%) | 7,800 |
13 Feb 2023 | USD | 0.77 | 0.77 | 0.74 | 0.75 | 2.25 | -0.02 (-2.60%) | 40,000 |
10 Feb 2023 | USD | 0.73 | 0.77 | 0.73 | 0.77 | 2.31 | +0.02 (+2.67%) | 26,500 |
9 Feb 2023 | USD | 0.76 | 0.76 | 0.74 | 0.75 | 2.25 | 0.0 (0.0%) | 47,700 |
8 Feb 2023 | USD | 0.77 | 0.77 | 0.74 | 0.75 | 2.25 | -0.01 (-1.32%) | 64,200 |
7 Feb 2023 | USD | 0.76 | 0.76 | 0.73 | 0.76 | 2.28 | +0.07 (+10.14%) | 412,000 |
6 Feb 2023 | USD | 0.72 | 0.72 | 0.68 | 0.69 | 2.07 | -0.02 (-2.82%) | 150,200 |
3 Feb 2023 | USD | 0.73 | 0.74 | 0.7 | 0.71 | 2.13 | +0.01 (+1.43%) | 194,100 |
2 Feb 2023 | USD | 0.69 | 0.72 | 0.67 | 0.7 | 2.1 | +0.03 (+4.48%) | 180,400 |
1 Feb 2023 | USD | 0.68 | 0.69 | 0.65 | 0.67 | 2.01 | 0.0 (0.0%) | 62,300 |
31 Jan 2023 | USD | 0.65 | 0.69 | 0.6 | 0.67 | 2.01 | 0.0 (0.0%) | 285,000 |
30 Jan 2023 | USD | 0.66 | 0.7 | 0.63 | 0.67 | 2.01 | +0.01 (+1.52%) | 221,600 |
27 Jan 2023 | USD | 0.64 | 0.67 | 0.63 | 0.66 | 1.98 | +0.02 (+3.13%) | 182,200 |