Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.69 | 0.73 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 247,400 |
2 Mar 2023 | USD | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 265,200 |
1 Mar 2023 | USD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 46,400 |
28 Feb 2023 | USD | 0.71 | 0.73 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 186,800 |
27 Feb 2023 | USD | 0.75 | 0.76 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 144,400 |
24 Feb 2023 | USD | 0.7 | 0.74 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 343,400 |
23 Feb 2023 | USD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 235,800 |
22 Feb 2023 | USD | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 224,500 |
21 Feb 2023 | USD | 0.71 | 0.73 | 0.66 | 0.7 | 0.7 | -0.01 (-1.41%) | 359,000 |
17 Feb 2023 | USD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 164,100 |
16 Feb 2023 | USD | 0.7 | 0.72 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 423,200 |
15 Feb 2023 | USD | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 132,100 |
14 Feb 2023 | USD | 0.76 | 0.76 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 186,100 |
13 Feb 2023 | USD | 0.75 | 0.76 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 371,100 |
10 Feb 2023 | USD | 0.75 | 0.77 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 221,100 |
9 Feb 2023 | USD | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 263,800 |
8 Feb 2023 | USD | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 266,500 |
7 Feb 2023 | USD | 0.79 | 0.79 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 336,600 |
6 Feb 2023 | USD | 0.78 | 0.81 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 554,000 |
3 Feb 2023 | USD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 633,500 |
2 Feb 2023 | USD | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 759,100 |
1 Feb 2023 | USD | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,352,700 |
31 Jan 2023 | USD | 0.86 | 0.86 | 0.79 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,616,600 |
30 Jan 2023 | USD | 0.79 | 0.85 | 0.7 | 0.77 | 0.77 | +0.09 (+13.24%) | 2,130,900 |
27 Jan 2023 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 138,000 |
26 Jan 2023 | USD | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 122,500 |
25 Jan 2023 | USD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 212,200 |
24 Jan 2023 | USD | 0.65 | 0.72 | 0.63 | 0.72 | 0.72 | +0.09 (+14.29%) | 330,500 |
23 Jan 2023 | USD | 0.62 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 189,900 |
20 Jan 2023 | USD | 0.64 | 0.64 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 82,700 |