Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.09 | 1.09 | 0.99 | 1.03 | 10.3 | -0.01 (-0.96%) | 67,600 |
16 Mar 2023 | USD | 1.1 | 1.1 | 1.02 | 1.04 | 10.4 | -0.04 (-3.70%) | 77,100 |
15 Mar 2023 | USD | 1.1 | 1.12 | 1.02 | 1.08 | 10.8 | -0.02 (-1.82%) | 68,200 |
14 Mar 2023 | USD | 1.11 | 1.16 | 1.06 | 1.1 | 11 | +0.02 (+1.85%) | 74,200 |
13 Mar 2023 | USD | 1.06 | 1.14 | 1.053 | 1.08 | 10.8 | +0.03 (+2.86%) | 76,000 |
10 Mar 2023 | USD | 1.13 | 1.18 | 1.05 | 1.05 | 10.5 | -0.12 (-10.26%) | 134,300 |
9 Mar 2023 | USD | 1.12 | 1.19 | 1.09 | 1.17 | 11.7 | +0.05 (+4.46%) | 68,200 |
8 Mar 2023 | USD | 1.18 | 1.18 | 1.05 | 1.12 | 11.2 | -0.06 (-5.08%) | 253,300 |
7 Mar 2023 | USD | 1.22 | 1.3 | 1.17 | 1.18 | 11.8 | -0.04 (-3.28%) | 123,100 |
6 Mar 2023 | USD | 1.32 | 1.35 | 1.18 | 1.22 | 12.2 | -0.09 (-6.87%) | 179,200 |
3 Mar 2023 | USD | 1.39 | 1.459 | 1.3 | 1.31 | 13.1 | -0.125 (-8.71%) | 292,500 |
2 Mar 2023 | USD | 1.41 | 1.45 | 1.36 | 1.435 | 14.35 | -0.03 (-2.05%) | 129,300 |
1 Mar 2023 | USD | 1.53 | 1.55 | 1.45 | 1.465 | 14.65 | -0.075 (-4.87%) | 75,700 |
28 Feb 2023 | USD | 1.49 | 1.58 | 1.49 | 1.54 | 15.4 | +0.02 (+1.32%) | 30,400 |
27 Feb 2023 | USD | 1.52 | 1.56 | 1.48 | 1.52 | 15.2 | -0.01 (-0.65%) | 60,700 |
24 Feb 2023 | USD | 1.57 | 1.57 | 1.51 | 1.53 | 15.3 | -0.04 (-2.55%) | 48,200 |
23 Feb 2023 | USD | 1.53 | 1.61 | 1.53 | 1.57 | 15.7 | +0.02 (+1.29%) | 74,700 |
22 Feb 2023 | USD | 1.53 | 1.59 | 1.5 | 1.55 | 15.5 | +0.03 (+1.97%) | 79,100 |
21 Feb 2023 | USD | 1.57 | 1.6 | 1.48 | 1.52 | 15.2 | -0.049 (-3.12%) | 103,100 |
17 Feb 2023 | USD | 1.54 | 1.57 | 1.53 | 1.569 | 15.69 | +0.019 (+1.23%) | 60,900 |
16 Feb 2023 | USD | 1.58 | 1.58 | 1.53 | 1.55 | 15.5 | -0.02 (-1.27%) | 44,300 |
15 Feb 2023 | USD | 1.53 | 1.58 | 1.51 | 1.57 | 15.7 | +0.02 (+1.29%) | 76,800 |
14 Feb 2023 | USD | 1.58 | 1.58 | 1.505 | 1.55 | 15.5 | -0.01 (-0.64%) | 112,100 |
13 Feb 2023 | USD | 1.66 | 1.69 | 1.56 | 1.56 | 15.6 | -0.13 (-7.69%) | 158,400 |
10 Feb 2023 | USD | 1.66 | 1.72 | 1.54 | 1.69 | 16.9 | 0.0 (0.0%) | 462,700 |
9 Feb 2023 | USD | 1.75 | 1.85 | 1.67 | 1.69 | 16.9 | -0.07 (-3.98%) | 728,200 |
8 Feb 2023 | USD | 2.11 | 2.11 | 1.68 | 1.76 | 17.6 | -0.02 (-1.12%) | 15,669,500 |
7 Feb 2023 | USD | 1.82 | 1.82 | 1.76 | 1.78 | 17.8 | -0.02 (-1.11%) | 56,700 |
6 Feb 2023 | USD | 1.73 | 1.839 | 1.69 | 1.8 | 18 | +0.06 (+3.45%) | 360,900 |
3 Feb 2023 | USD | 1.74 | 1.759 | 1.7 | 1.74 | 17.4 | +0.01 (+0.58%) | 82,300 |