Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2023 | USD | 0.741 | 0.755 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 32,900 |
8 Mar 2023 | USD | 0.72 | 0.735 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 40,300 |
7 Mar 2023 | USD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.017 (-2.28%) | 21,000 |
6 Mar 2023 | USD | 0.721 | 0.76 | 0.714 | 0.747 | 0.747 | +0.017 (+2.33%) | 49,700 |
3 Mar 2023 | USD | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | +0.016 (+2.24%) | 9,200 |
2 Mar 2023 | USD | 0.72 | 0.722 | 0.714 | 0.714 | 0.714 | -0.006 (-0.83%) | 60,400 |
1 Mar 2023 | USD | 0.725 | 0.73 | 0.713 | 0.72 | 0.72 | +0.01 (+1.41%) | 30,900 |
28 Feb 2023 | USD | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | -0.023 (-3.14%) | 83,400 |
27 Feb 2023 | USD | 0.711 | 0.74 | 0.71 | 0.733 | 0.733 | +0.008 (+1.10%) | 22,700 |
24 Feb 2023 | USD | 0.73 | 0.73 | 0.711 | 0.725 | 0.725 | 0.0 (0.0%) | 21,200 |
23 Feb 2023 | USD | 0.71 | 0.73 | 0.706 | 0.725 | 0.725 | +0.015 (+2.11%) | 72,600 |
22 Feb 2023 | USD | 0.69 | 0.712 | 0.69 | 0.71 | 0.71 | +0.007 (+1.00%) | 37,300 |
21 Feb 2023 | USD | 0.71 | 0.724 | 0.7 | 0.703 | 0.703 | +0.018 (+2.63%) | 12,800 |
17 Feb 2023 | USD | 0.659 | 0.7 | 0.659 | 0.685 | 0.685 | +0.046 (+7.20%) | 184,600 |
16 Feb 2023 | USD | 0.64 | 0.64 | 0.602 | 0.639 | 0.639 | -0.016 (-2.44%) | 44,900 |
15 Feb 2023 | USD | 0.642 | 0.655 | 0.642 | 0.655 | 0.655 | -0.015 (-2.24%) | 15,000 |
14 Feb 2023 | USD | 0.698 | 0.698 | 0.651 | 0.67 | 0.67 | -0.016 (-2.33%) | 51,200 |
13 Feb 2023 | USD | 0.675 | 0.699 | 0.674 | 0.686 | 0.686 | +0.004 (+0.59%) | 5,900 |
10 Feb 2023 | USD | 0.682 | 0.682 | 0.678 | 0.682 | 0.682 | 0.0 (0.0%) | 1,700 |
9 Feb 2023 | USD | 0.69 | 0.69 | 0.664 | 0.682 | 0.682 | +0.007 (+1.04%) | 12,600 |
8 Feb 2023 | USD | 0.676 | 0.676 | 0.655 | 0.675 | 0.675 | +0.01 (+1.50%) | 11,700 |
7 Feb 2023 | USD | 0.7 | 0.7 | 0.647 | 0.665 | 0.665 | +0.005 (+0.76%) | 14,400 |
6 Feb 2023 | USD | 0.7 | 0.71 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 62,100 |
3 Feb 2023 | USD | 0.67 | 0.69 | 0.661 | 0.68 | 0.68 | +0.02 (+3.03%) | 15,400 |
2 Feb 2023 | USD | 0.67 | 0.705 | 0.647 | 0.66 | 0.66 | +0.017 (+2.64%) | 318,818 |
1 Feb 2023 | USD | 0.635 | 0.65 | 0.635 | 0.643 | 0.643 | +0.015 (+2.39%) | 47,400 |
31 Jan 2023 | USD | 0.62 | 0.635 | 0.62 | 0.628 | 0.628 | +0.028 (+4.67%) | 31,300 |
30 Jan 2023 | USD | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 12,400 |
27 Jan 2023 | USD | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | +0 (+0.02%) | 9,800 |
26 Jan 2023 | USD | 0.6149 | 0.6199 | 0.6103 | 0.6149 | 0.6149 | -0.005 (-0.82%) | 5,202 |