Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.65 | 0.72 | 0.65 | 0.682 | 0.682 | +0.032 (+4.92%) | 44,300 |
10 Mar 2023 | USD | 0.71 | 0.74 | 0.61 | 0.65 | 0.65 | -0.06 (-8.45%) | 274,600 |
9 Mar 2023 | USD | 0.701 | 0.749 | 0.701 | 0.71 | 0.71 | -0.021 (-2.87%) | 68,000 |
8 Mar 2023 | USD | 0.7 | 0.75 | 0.699 | 0.731 | 0.731 | +0.026 (+3.69%) | 97,500 |
7 Mar 2023 | USD | 0.73 | 0.75 | 0.69 | 0.705 | 0.705 | -0.025 (-3.42%) | 51,700 |
6 Mar 2023 | USD | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 49,600 |
3 Mar 2023 | USD | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | +0.014 (+2.01%) | 194,200 |
2 Mar 2023 | USD | 0.71 | 0.71 | 0.69 | 0.696 | 0.696 | -0.024 (-3.33%) | 83,500 |
1 Mar 2023 | USD | 0.74 | 0.75 | 0.695 | 0.72 | 0.72 | -0.01 (-1.37%) | 131,400 |
28 Feb 2023 | USD | 0.75 | 0.759 | 0.73 | 0.73 | 0.73 | -0.028 (-3.69%) | 31,700 |
27 Feb 2023 | USD | 0.75 | 0.76 | 0.75 | 0.758 | 0.758 | +0.007 (+0.93%) | 33,300 |
24 Feb 2023 | USD | 0.76 | 0.77 | 0.75 | 0.751 | 0.751 | -0.002 (-0.27%) | 53,500 |
23 Feb 2023 | USD | 0.79 | 0.79 | 0.75 | 0.753 | 0.753 | -0.037 (-4.68%) | 75,200 |
22 Feb 2023 | USD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.024 (+3.13%) | 128,400 |
21 Feb 2023 | USD | 0.84 | 0.845 | 0.75 | 0.766 | 0.766 | +0.016 (+2.13%) | 261,400 |
17 Feb 2023 | USD | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 94,700 |
16 Feb 2023 | USD | 0.8 | 0.8 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 32,300 |
15 Feb 2023 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 23,900 |
14 Feb 2023 | USD | 0.772 | 0.8 | 0.751 | 0.76 | 0.76 | -0.029 (-3.68%) | 50,700 |
13 Feb 2023 | USD | 0.8 | 0.84 | 0.773 | 0.789 | 0.789 | -0.011 (-1.37%) | 155,000 |
10 Feb 2023 | USD | 0.837 | 0.84 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 15,700 |
9 Feb 2023 | USD | 0.81 | 0.85 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 72,800 |
8 Feb 2023 | USD | 0.81 | 0.853 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 133,400 |
7 Feb 2023 | USD | 0.82 | 0.866 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 121,800 |
6 Feb 2023 | USD | 0.87 | 0.87 | 0.816 | 0.825 | 0.825 | -0.039 (-4.51%) | 100,800 |
3 Feb 2023 | USD | 0.869 | 0.869 | 0.82 | 0.864 | 0.864 | +0.023 (+2.73%) | 47,000 |
2 Feb 2023 | USD | 0.85 | 0.879 | 0.805 | 0.841 | 0.841 | +0.015 (+1.82%) | 69,100 |
1 Feb 2023 | USD | 0.82 | 0.848 | 0.8 | 0.826 | 0.826 | +0.006 (+0.73%) | 46,000 |
31 Jan 2023 | USD | 0.8 | 0.824 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 59,400 |
30 Jan 2023 | USD | 0.82 | 0.828 | 0.801 | 0.81 | 0.81 | -0.018 (-2.17%) | 46,300 |