Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | USD | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 17,500 |
28 Mar 2023 | USD | 1 | 1.06 | 0.95 | 1.02 | 1.02 | +0.01 (+0.99%) | 28,300 |
27 Mar 2023 | USD | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 17,500 |
24 Mar 2023 | USD | 1.03 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 13,300 |
23 Mar 2023 | USD | 1.04 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 36,400 |
22 Mar 2023 | USD | 1 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 17,200 |
21 Mar 2023 | USD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 35,800 |
20 Mar 2023 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 39,400 |
17 Mar 2023 | USD | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 15,400 |
16 Mar 2023 | USD | 1.11 | 1.2 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 94,700 |
15 Mar 2023 | USD | 1.11 | 1.17 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 27,400 |
14 Mar 2023 | USD | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 8,200 |
13 Mar 2023 | USD | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 22,800 |
10 Mar 2023 | USD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 14,800 |
9 Mar 2023 | USD | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 18,400 |
8 Mar 2023 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 17,000 |
7 Mar 2023 | USD | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 16,600 |
6 Mar 2023 | USD | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | +0.09 (+8.04%) | 42,600 |
3 Mar 2023 | USD | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 29,900 |
2 Mar 2023 | USD | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 22,100 |
1 Mar 2023 | USD | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 31,400 |
28 Feb 2023 | USD | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 13,400 |
27 Feb 2023 | USD | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 16,000 |
24 Feb 2023 | USD | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 6,600 |
23 Feb 2023 | USD | 1.15 | 1.21 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 19,500 |
22 Feb 2023 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 14,100 |
21 Feb 2023 | USD | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 26,800 |
17 Feb 2023 | USD | 1.27 | 1.3 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 23,700 |
16 Feb 2023 | USD | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 29,100 |
15 Feb 2023 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 20,700 |