Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 7,500 |
16 Mar 2023 | USD | 1.1 | 1.11 | 1.05 | 1.06 | 1.06 | +0.04 (+3.92%) | 3,600 |
15 Mar 2023 | USD | 1.08 | 1.11 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 64,900 |
14 Mar 2023 | USD | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 6,200 |
13 Mar 2023 | USD | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 14,300 |
10 Mar 2023 | USD | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 41,300 |
9 Mar 2023 | USD | 1.2 | 1.22 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 16,200 |
8 Mar 2023 | USD | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 28,300 |
7 Mar 2023 | USD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 11,100 |
6 Mar 2023 | USD | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 15,100 |
3 Mar 2023 | USD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,500 |
2 Mar 2023 | USD | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 11,100 |
1 Mar 2023 | USD | 1.29 | 1.34 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 25,900 |
28 Feb 2023 | USD | 1.25 | 1.32 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 16,400 |
27 Feb 2023 | USD | 1.27 | 1.29 | 1.22 | 1.29 | 1.29 | +0.09 (+7.50%) | 14,200 |
24 Feb 2023 | USD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 17,200 |
23 Feb 2023 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 4,200 |
22 Feb 2023 | USD | 1.1 | 1.3 | 1.1 | 1.22 | 1.22 | +0.09 (+7.96%) | 29,200 |
21 Feb 2023 | USD | 1.2 | 1.23 | 1.06 | 1.13 | 1.13 | -0.1 (-8.13%) | 58,900 |
17 Feb 2023 | USD | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -0.09 (-6.82%) | 57,600 |
16 Feb 2023 | USD | 1.29 | 1.39 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 9,600 |
15 Feb 2023 | USD | 1.31 | 1.37 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 19,800 |
14 Feb 2023 | USD | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 35,800 |
13 Feb 2023 | USD | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 12,100 |
10 Feb 2023 | USD | 1.34 | 1.45 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 33,300 |
9 Feb 2023 | USD | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 7,700 |
8 Feb 2023 | USD | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 19,500 |
7 Feb 2023 | USD | 1.41 | 1.46 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 21,700 |
6 Feb 2023 | USD | 1.35 | 1.51 | 1.34 | 1.44 | 1.44 | +0.11 (+8.27%) | 167,800 |
3 Feb 2023 | USD | 1.27 | 1.39 | 1.27 | 1.33 | 1.33 | +0.05 (+3.91%) | 40,800 |