Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 0.91 | 0.91 | 0.82 | 0.884 | 8.84 | -0.009 (-1.01%) | 2,476,000 |
9 Mar 2023 | USD | 0.969 | 0.97 | 0.86 | 0.893 | 8.93 | -0.057 (-6%) | 4,614,700 |
8 Mar 2023 | USD | 0.83 | 1.24 | 0.765 | 0.95 | 9.5 | -0.4 (-29.63%) | 46,063,900 |
7 Mar 2023 | USD | 1.38 | 1.41 | 1.31 | 1.35 | 13.5 | -0.01 (-0.74%) | 788,000 |
6 Mar 2023 | USD | 1.37 | 1.45 | 1.3 | 1.36 | 13.6 | -0.01 (-0.73%) | 827,700 |
3 Mar 2023 | USD | 1.28 | 1.41 | 1.28 | 1.37 | 13.7 | +0.08 (+6.20%) | 891,700 |
2 Mar 2023 | USD | 1.24 | 1.303 | 1.24 | 1.29 | 12.9 | +0.04 (+3.20%) | 316,800 |
1 Mar 2023 | USD | 1.29 | 1.32 | 1.25 | 1.25 | 12.5 | -0.07 (-5.30%) | 295,000 |
28 Feb 2023 | USD | 1.28 | 1.33 | 1.26 | 1.32 | 13.2 | +0.05 (+3.94%) | 314,200 |
27 Feb 2023 | USD | 1.24 | 1.28 | 1.238 | 1.27 | 12.7 | +0.02 (+1.60%) | 262,900 |
24 Feb 2023 | USD | 1.27 | 1.28 | 1.23 | 1.25 | 12.5 | -0.02 (-1.57%) | 294,900 |
23 Feb 2023 | USD | 1.26 | 1.3 | 1.24 | 1.27 | 12.7 | +0.01 (+0.79%) | 378,200 |
22 Feb 2023 | USD | 1.3 | 1.32 | 1.25 | 1.26 | 12.6 | +0.03 (+2.44%) | 535,800 |
21 Feb 2023 | USD | 1.27 | 1.31 | 1.23 | 1.23 | 12.3 | -0.07 (-5.38%) | 458,500 |
17 Feb 2023 | USD | 1.28 | 1.3 | 1.27 | 1.3 | 13 | +0.02 (+1.56%) | 215,800 |
16 Feb 2023 | USD | 1.31 | 1.32 | 1.27 | 1.28 | 12.8 | -0.06 (-4.48%) | 451,100 |
15 Feb 2023 | USD | 1.32 | 1.345 | 1.31 | 1.34 | 13.4 | +0.01 (+0.75%) | 235,500 |
14 Feb 2023 | USD | 1.28 | 1.35 | 1.28 | 1.33 | 13.3 | +0.04 (+3.10%) | 365,500 |
13 Feb 2023 | USD | 1.28 | 1.32 | 1.26 | 1.29 | 12.9 | +0.01 (+0.78%) | 454,300 |
10 Feb 2023 | USD | 1.29 | 1.315 | 1.22 | 1.28 | 12.8 | 0.0 (0.0%) | 679,600 |
9 Feb 2023 | USD | 1.31 | 1.32 | 1.28 | 1.28 | 12.8 | -0.01 (-0.78%) | 283,400 |
8 Feb 2023 | USD | 1.35 | 1.353 | 1.28 | 1.29 | 12.9 | -0.05 (-3.73%) | 340,100 |
7 Feb 2023 | USD | 1.3 | 1.35 | 1.29 | 1.34 | 13.4 | +0.05 (+3.88%) | 434,800 |
6 Feb 2023 | USD | 1.31 | 1.35 | 1.26 | 1.29 | 12.9 | -0.01 (-0.77%) | 742,400 |
3 Feb 2023 | USD | 1.27 | 1.36 | 1.26 | 1.3 | 13 | +0.08 (+6.56%) | 1,687,900 |
2 Feb 2023 | USD | 1.2 | 1.24 | 1.19 | 1.22 | 12.2 | +0.04 (+3.39%) | 751,200 |
1 Feb 2023 | USD | 1.2 | 1.22 | 1.18 | 1.18 | 11.8 | -0.04 (-3.28%) | 417,300 |
31 Jan 2023 | USD | 1.16 | 1.22 | 1.16 | 1.22 | 12.2 | +0.05 (+4.27%) | 313,500 |
30 Jan 2023 | USD | 1.21 | 1.21 | 1.16 | 1.17 | 11.7 | -0.05 (-4.10%) | 417,600 |
27 Jan 2023 | USD | 1.17 | 1.23 | 1.17 | 1.22 | 12.2 | +0.05 (+4.27%) | 452,000 |