Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.1 | 1.14 | 1.08 | 1.11 | 11.1 | -0.05 (-4.31%) | 665,100 |
10 Mar 2023 | USD | 1.18 | 1.19 | 1.14 | 1.16 | 11.6 | -0.03 (-2.52%) | 345,200 |
9 Mar 2023 | USD | 1.27 | 1.28 | 1.18 | 1.19 | 11.9 | -0.08 (-6.30%) | 184,000 |
8 Mar 2023 | USD | 1.33 | 1.33 | 1.25 | 1.27 | 12.7 | -0.05 (-3.79%) | 188,800 |
7 Mar 2023 | USD | 1.36 | 1.37 | 1.31 | 1.32 | 13.2 | -0.04 (-2.94%) | 72,300 |
6 Mar 2023 | USD | 1.38 | 1.42 | 1.36 | 1.36 | 13.6 | -0.04 (-2.86%) | 202,300 |
3 Mar 2023 | USD | 1.4 | 1.43 | 1.39 | 1.4 | 14 | 0.0 (0.0%) | 160,000 |
2 Mar 2023 | USD | 1.45 | 1.49 | 1.39 | 1.4 | 14 | -0.06 (-4.11%) | 363,400 |
1 Mar 2023 | USD | 1.46 | 1.49 | 1.42 | 1.46 | 14.6 | +0.02 (+1.39%) | 302,100 |
28 Feb 2023 | USD | 1.4 | 1.44 | 1.35 | 1.44 | 14.4 | +0.05 (+3.60%) | 395,900 |
27 Feb 2023 | USD | 1.34 | 1.43 | 1.3 | 1.39 | 13.9 | +0.11 (+8.59%) | 500,500 |
24 Feb 2023 | USD | 1.42 | 1.44 | 1.28 | 1.28 | 12.8 | -0.15 (-10.49%) | 762,400 |
23 Feb 2023 | USD | 1.47 | 1.48 | 1.42 | 1.43 | 14.3 | -0.03 (-2.05%) | 421,000 |
22 Feb 2023 | USD | 1.37 | 1.49 | 1.35 | 1.46 | 14.6 | +0.08 (+5.80%) | 559,900 |
21 Feb 2023 | USD | 1.39 | 1.43 | 1.33 | 1.38 | 13.8 | -0.01 (-0.72%) | 621,600 |
17 Feb 2023 | USD | 1.31 | 1.41 | 1.29 | 1.39 | 13.9 | +0.07 (+5.30%) | 837,400 |
16 Feb 2023 | USD | 1.23 | 1.33 | 1.23 | 1.32 | 13.2 | +0.1 (+8.20%) | 789,600 |
15 Feb 2023 | USD | 1.25 | 1.33 | 1.15 | 1.22 | 12.2 | -0.11 (-8.27%) | 4,175,400 |
14 Feb 2023 | USD | 1.4 | 1.4 | 1.3 | 1.33 | 13.3 | -0.04 (-2.92%) | 663,200 |
13 Feb 2023 | USD | 1.36 | 1.38 | 1.31 | 1.37 | 13.7 | +0.03 (+2.24%) | 161,300 |
10 Feb 2023 | USD | 1.34 | 1.36 | 1.29 | 1.34 | 13.4 | +0.01 (+0.75%) | 247,900 |
9 Feb 2023 | USD | 1.42 | 1.43 | 1.31 | 1.33 | 13.3 | +0.01 (+0.76%) | 855,000 |
8 Feb 2023 | USD | 1.35 | 1.35 | 1.27 | 1.32 | 13.2 | -0.01 (-0.75%) | 241,200 |
7 Feb 2023 | USD | 1.27 | 1.33 | 1.27 | 1.33 | 13.3 | +0.07 (+5.56%) | 179,500 |
6 Feb 2023 | USD | 1.38 | 1.38 | 1.25 | 1.26 | 12.6 | -0.09 (-6.67%) | 312,500 |
3 Feb 2023 | USD | 1.28 | 1.39 | 1.27 | 1.35 | 13.5 | +0.08 (+6.30%) | 342,800 |
2 Feb 2023 | USD | 1.28 | 1.32 | 1.27 | 1.27 | 12.7 | +0.03 (+2.42%) | 272,300 |
1 Feb 2023 | USD | 1.25 | 1.3 | 1.23 | 1.24 | 12.4 | 0.0 (0.0%) | 239,200 |
31 Jan 2023 | USD | 1.25 | 1.28 | 1.22 | 1.24 | 12.4 | 0.0 (0.0%) | 169,700 |
30 Jan 2023 | USD | 1.3 | 1.3 | 1.23 | 1.24 | 12.4 | -0.03 (-2.36%) | 235,700 |