Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1 | 1.03 | 0.96 | 1.03 | 1.03 | +0.02 (+1.98%) | 8,347,700 |
16 Mar 2023 | USD | 1 | 1.02 | 0.92 | 1.01 | 1.01 | -0.01 (-0.98%) | 12,534,500 |
15 Mar 2023 | USD | 1.04 | 1.05 | 0.96 | 1.02 | 1.02 | -0.03 (-2.86%) | 14,083,400 |
14 Mar 2023 | USD | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 3,702,300 |
13 Mar 2023 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,326,600 |
10 Mar 2023 | USD | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -0.08 (-6.96%) | 10,336,400 |
9 Mar 2023 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,919,200 |
8 Mar 2023 | USD | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 8,977,400 |
7 Mar 2023 | USD | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 4,908,000 |
6 Mar 2023 | USD | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,276,300 |
3 Mar 2023 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 3,948,800 |
2 Mar 2023 | USD | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 5,464,600 |
1 Mar 2023 | USD | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | +0.08 (+6.40%) | 4,152,400 |
28 Feb 2023 | USD | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 3,184,200 |
27 Feb 2023 | USD | 1.21 | 1.26 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 3,437,900 |
24 Feb 2023 | USD | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 4,414,200 |
23 Feb 2023 | USD | 1.24 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,375,700 |
22 Feb 2023 | USD | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 3,326,500 |
21 Feb 2023 | USD | 1.29 | 1.3 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 4,906,700 |
17 Feb 2023 | USD | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 4,599,200 |
16 Feb 2023 | USD | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 3,290,300 |
15 Feb 2023 | USD | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | +0.02 (+1.46%) | 4,573,300 |
14 Feb 2023 | USD | 1.32 | 1.38 | 1.29 | 1.37 | 1.37 | +0.04 (+3.01%) | 5,256,700 |
13 Feb 2023 | USD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,707,100 |
10 Feb 2023 | USD | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,803,900 |
9 Feb 2023 | USD | 1.35 | 1.42 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 5,520,600 |
8 Feb 2023 | USD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,691,300 |
7 Feb 2023 | USD | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 5,895,700 |
6 Feb 2023 | USD | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 7,598,700 |
3 Feb 2023 | USD | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 6,672,800 |