Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.71 | 0.75 | 0.7 | 0.73 | 5.84 | 0.0 (0.0%) | 89,800 |
2 Mar 2023 | USD | 0.79 | 0.79 | 0.71 | 0.73 | 5.84 | -0.03 (-3.95%) | 116,800 |
1 Mar 2023 | USD | 0.76 | 0.8 | 0.75 | 0.76 | 6.08 | -0.04 (-5%) | 87,700 |
28 Feb 2023 | USD | 0.78 | 0.8 | 0.78 | 0.8 | 6.4 | +0.02 (+2.56%) | 25,600 |
27 Feb 2023 | USD | 0.8 | 0.82 | 0.74 | 0.78 | 6.24 | -0.01 (-1.27%) | 84,600 |
24 Feb 2023 | USD | 0.72 | 0.8 | 0.72 | 0.79 | 6.32 | +0.05 (+6.76%) | 88,500 |
23 Feb 2023 | USD | 0.73 | 0.76 | 0.71 | 0.74 | 5.92 | -0.01 (-1.33%) | 111,300 |
22 Feb 2023 | USD | 0.78 | 0.78 | 0.69 | 0.75 | 6 | -0.01 (-1.32%) | 142,200 |
21 Feb 2023 | USD | 0.75 | 0.79 | 0.74 | 0.76 | 6.08 | -0.02 (-2.56%) | 118,700 |
17 Feb 2023 | USD | 0.8 | 0.81 | 0.74 | 0.78 | 6.24 | 0.0 (0.0%) | 197,600 |
16 Feb 2023 | USD | 0.8 | 0.82 | 0.75 | 0.78 | 6.24 | -0.02 (-2.50%) | 126,500 |
15 Feb 2023 | USD | 0.78 | 0.8 | 0.75 | 0.8 | 6.4 | -0.03 (-3.61%) | 201,400 |
14 Feb 2023 | USD | 0.79 | 0.83 | 0.78 | 0.83 | 6.64 | +0.01 (+1.22%) | 71,800 |
13 Feb 2023 | USD | 0.81 | 0.84 | 0.79 | 0.82 | 6.56 | +0.03 (+3.80%) | 169,600 |
10 Feb 2023 | USD | 0.82 | 0.86 | 0.78 | 0.79 | 6.32 | -0.07 (-8.14%) | 182,900 |
9 Feb 2023 | USD | 0.89 | 0.89 | 0.84 | 0.86 | 6.88 | -0.03 (-3.37%) | 87,500 |
8 Feb 2023 | USD | 0.87 | 0.9 | 0.86 | 0.89 | 7.12 | 0.0 (0.0%) | 65,600 |
7 Feb 2023 | USD | 0.88 | 0.91 | 0.84 | 0.89 | 7.12 | +0.02 (+2.30%) | 149,700 |
6 Feb 2023 | USD | 0.87 | 0.93 | 0.85 | 0.87 | 6.96 | 0.0 (0.0%) | 153,500 |
3 Feb 2023 | USD | 0.9 | 0.9 | 0.84 | 0.87 | 6.96 | +0.01 (+1.16%) | 232,600 |
2 Feb 2023 | USD | 0.91 | 0.95 | 0.85 | 0.86 | 6.88 | -0.08 (-8.51%) | 661,300 |
1 Feb 2023 | USD | 1.05 | 1.08 | 0.93 | 0.94 | 7.52 | -0.05 (-5.05%) | 353,600 |
31 Jan 2023 | USD | 1.04 | 1.04 | 0.97 | 0.99 | 7.92 | -0.03 (-2.94%) | 97,200 |
30 Jan 2023 | USD | 1.04 | 1.08 | 1.02 | 1.02 | 8.16 | 0.0 (0.0%) | 124,400 |
27 Jan 2023 | USD | 0.98 | 1.1 | 0.91 | 1.02 | 8.16 | +0.06 (+6.25%) | 369,200 |
26 Jan 2023 | USD | 0.91 | 0.96 | 0.87 | 0.96 | 7.68 | +0.07 (+7.87%) | 102,800 |
25 Jan 2023 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 7.12 | +0.03 (+3.49%) | 48,700 |
24 Jan 2023 | USD | 0.88 | 0.89 | 0.86 | 0.86 | 6.88 | -0.01 (-1.15%) | 33,000 |
23 Jan 2023 | USD | 0.85 | 0.9 | 0.84 | 0.87 | 6.96 | +0.01 (+1.16%) | 67,800 |
20 Jan 2023 | USD | 0.86 | 0.87 | 0.82 | 0.86 | 6.88 | +0.03 (+3.61%) | 60,700 |