Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.08 | 1.08 | 0.97 | 0.974 | 11.688 | -0.066 (-6.35%) | 421,300 |
9 Mar 2023 | USD | 1.1 | 1.101 | 1.04 | 1.04 | 12.48 | -0.03 (-2.80%) | 181,800 |
8 Mar 2023 | USD | 1.12 | 1.129 | 1.05 | 1.07 | 12.84 | -0.02 (-1.83%) | 230,700 |
7 Mar 2023 | USD | 1.1 | 1.12 | 1.081 | 1.09 | 13.08 | -0.01 (-0.91%) | 159,000 |
6 Mar 2023 | USD | 1.13 | 1.15 | 1.082 | 1.1 | 13.2 | -0.05 (-4.35%) | 203,500 |
3 Mar 2023 | USD | 1.12 | 1.15 | 1.1 | 1.15 | 13.8 | +0.03 (+2.68%) | 171,000 |
2 Mar 2023 | USD | 1.09 | 1.12 | 1.07 | 1.12 | 13.44 | +0.05 (+4.67%) | 107,500 |
1 Mar 2023 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 12.84 | +0.03 (+2.88%) | 322,100 |
28 Feb 2023 | USD | 1.06 | 1.075 | 1.04 | 1.04 | 12.48 | -0.02 (-1.89%) | 103,000 |
27 Feb 2023 | USD | 1.08 | 1.08 | 1.04 | 1.06 | 12.72 | 0.0 (0.0%) | 361,200 |
24 Feb 2023 | USD | 1.07 | 1.08 | 1.06 | 1.06 | 12.72 | -0.02 (-1.85%) | 206,500 |
23 Feb 2023 | USD | 1.08 | 1.099 | 1.07 | 1.08 | 12.96 | +0.01 (+0.93%) | 197,700 |
22 Feb 2023 | USD | 1.09 | 1.14 | 1.07 | 1.07 | 12.84 | -0.01 (-0.93%) | 258,600 |
21 Feb 2023 | USD | 1.09 | 1.13 | 1.07 | 1.08 | 12.96 | -0.02 (-1.82%) | 326,900 |
17 Feb 2023 | USD | 1.17 | 1.181 | 1.08 | 1.1 | 13.2 | -0.01 (-0.90%) | 552,900 |
16 Feb 2023 | USD | 1.14 | 1.145 | 1.09 | 1.11 | 13.32 | -0.02 (-1.77%) | 211,900 |
15 Feb 2023 | USD | 1.18 | 1.193 | 1.12 | 1.13 | 13.56 | -0.01 (-0.88%) | 205,800 |
14 Feb 2023 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 13.68 | -0.01 (-0.87%) | 178,400 |
13 Feb 2023 | USD | 1.16 | 1.17 | 1.11 | 1.15 | 13.8 | -0.01 (-0.86%) | 272,000 |
10 Feb 2023 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 13.92 | -0.03 (-2.52%) | 181,100 |
9 Feb 2023 | USD | 1.22 | 1.23 | 1.18 | 1.19 | 14.28 | -0.02 (-1.65%) | 190,700 |
8 Feb 2023 | USD | 1.21 | 1.25 | 1.18 | 1.21 | 14.52 | +0.01 (+0.83%) | 181,200 |
7 Feb 2023 | USD | 1.23 | 1.24 | 1.19 | 1.2 | 14.4 | -0.03 (-2.44%) | 239,900 |
6 Feb 2023 | USD | 1.25 | 1.251 | 1.21 | 1.23 | 14.76 | -0.02 (-1.60%) | 190,900 |
3 Feb 2023 | USD | 1.24 | 1.28 | 1.24 | 1.25 | 15 | -0.01 (-0.79%) | 165,200 |
2 Feb 2023 | USD | 1.25 | 1.29 | 1.25 | 1.26 | 15.12 | +0.02 (+1.61%) | 209,700 |
1 Feb 2023 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 14.88 | -0.03 (-2.36%) | 316,100 |
31 Jan 2023 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 15.24 | +0.025 (+2.01%) | 225,300 |
30 Jan 2023 | USD | 1.33 | 1.34 | 1.24 | 1.245 | 14.94 | -0.11 (-8.12%) | 666,300 |
27 Jan 2023 | USD | 1.38 | 1.4 | 1.35 | 1.355 | 16.26 | -0.005 (-0.37%) | 671,900 |