Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.06 (-6.82%) | 84,300 |
8 Mar 2023 | USD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 77,900 |
7 Mar 2023 | USD | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 53,900 |
6 Mar 2023 | USD | 0.93 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 154,200 |
3 Mar 2023 | USD | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 59,400 |
2 Mar 2023 | USD | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 56,600 |
1 Mar 2023 | USD | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 111,500 |
28 Feb 2023 | USD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 52,700 |
27 Feb 2023 | USD | 0.9 | 0.96 | 0.9 | 0.95 | 0.95 | +0.04 (+4.40%) | 78,800 |
24 Feb 2023 | USD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 101,700 |
23 Feb 2023 | USD | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 130,700 |
22 Feb 2023 | USD | 1 | 1.02 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 176,500 |
21 Feb 2023 | USD | 1.07 | 1.07 | 0.97 | 1 | 1 | -0.04 (-3.85%) | 216,300 |
17 Feb 2023 | USD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 71,500 |
16 Feb 2023 | USD | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 104,400 |
15 Feb 2023 | USD | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 163,800 |
14 Feb 2023 | USD | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 216,000 |
13 Feb 2023 | USD | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 199,600 |
10 Feb 2023 | USD | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 99,500 |
9 Feb 2023 | USD | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 243,900 |
8 Feb 2023 | USD | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 91,800 |
7 Feb 2023 | USD | 1 | 1.05 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 117,200 |
6 Feb 2023 | USD | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 77,100 |
3 Feb 2023 | USD | 1.1 | 1.1 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 115,900 |
2 Feb 2023 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 252,700 |
1 Feb 2023 | USD | 1.09 | 1.1 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 253,700 |
31 Jan 2023 | USD | 0.94 | 1.1 | 0.92 | 1.04 | 1.04 | +0.12 (+13.04%) | 198,200 |
30 Jan 2023 | USD | 0.83 | 0.93 | 0.82 | 0.92 | 0.92 | +0.1 (+12.20%) | 25,600 |
27 Jan 2023 | USD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 49,100 |
26 Jan 2023 | USD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 90,700 |