Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 1.135 | 1.18 | 1.07 | 1.11 | 1.11 | -0.09 (-7.50%) | 4,900 |
10 Mar 2023 | USD | 1.13 | 1.2 | 1.1 | 1.2 | 1.2 | +0.06 (+5.26%) | 900 |
9 Mar 2023 | USD | 1.24 | 1.28 | 1.14 | 1.14 | 1.14 | -0.11 (-8.80%) | 14,200 |
8 Mar 2023 | USD | 1.22 | 1.44 | 1.1 | 1.25 | 1.25 | +0.16 (+14.68%) | 106,100 |
7 Mar 2023 | USD | 1.11 | 1.24 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 6,200 |
6 Mar 2023 | USD | 1.168 | 1.19 | 1.052 | 1.14 | 1.14 | +0.01 (+0.88%) | 8,200 |
3 Mar 2023 | USD | 1.224 | 1.224 | 1.05 | 1.13 | 1.13 | +0.05 (+4.63%) | 10,400 |
2 Mar 2023 | USD | 1.106 | 1.185 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 13,100 |
1 Mar 2023 | USD | 1.1 | 1.12 | 1.058 | 1.07 | 1.07 | -0.03 (-2.73%) | 26,100 |
28 Feb 2023 | USD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 42,100 |
27 Feb 2023 | USD | 1.1 | 1.12 | 1.075 | 1.08 | 1.08 | -0.06 (-5.26%) | 81,100 |
24 Feb 2023 | USD | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -0.11 (-8.80%) | 41,900 |
23 Feb 2023 | USD | 1.25 | 1.25 | 1.192 | 1.25 | 1.25 | +0.05 (+4.17%) | 7,400 |
22 Feb 2023 | USD | 1.185 | 1.25 | 1.185 | 1.2 | 1.2 | -0.02 (-1.64%) | 6,200 |
21 Feb 2023 | USD | 1.2 | 1.23 | 1.132 | 1.22 | 1.22 | +0.02 (+1.67%) | 25,800 |
17 Feb 2023 | USD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 11,600 |
16 Feb 2023 | USD | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 27,500 |
15 Feb 2023 | USD | 1.17 | 1.2 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,500 |
14 Feb 2023 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,900 |
13 Feb 2023 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,400 |
10 Feb 2023 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 2,200 |
9 Feb 2023 | USD | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,800 |
8 Feb 2023 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,500 |
7 Feb 2023 | USD | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 4,600 |
6 Feb 2023 | USD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 7,300 |
3 Feb 2023 | USD | 1.2 | 1.24 | 1.18 | 1.18 | 1.18 | -0.064 (-5.14%) | 16,500 |
2 Feb 2023 | USD | 1.25 | 1.25 | 1.15 | 1.244 | 1.244 | +0.024 (+1.97%) | 20,500 |
1 Feb 2023 | USD | 1.17 | 1.245 | 1.17 | 1.22 | 1.22 | +0.009 (+0.74%) | 7,000 |
31 Jan 2023 | USD | 1.18 | 1.22 | 1.18 | 1.211 | 1.211 | -0.009 (-0.74%) | 2,600 |
30 Jan 2023 | USD | 1.246 | 1.25 | 1.16 | 1.22 | 1.22 | -0.012 (-0.97%) | 10,800 |