Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | USD | 1.3 | 1.35 | 1.23 | 1.32 | 1.32 | +0.07 (+5.60%) | 215,600 |
21 Feb 2023 | USD | 1.32 | 1.44 | 1.19 | 1.25 | 1.25 | -0.14 (-10.07%) | 805,900 |
17 Feb 2023 | USD | 1.17 | 1.4 | 1.15 | 1.39 | 1.39 | +0.25 (+21.93%) | 1,807,600 |
16 Feb 2023 | USD | 1.02 | 1.2 | 1.01 | 1.14 | 1.14 | +0.115 (+11.22%) | 1,556,000 |
15 Feb 2023 | USD | 1 | 1.04 | 0.985 | 1.025 | 1.025 | +0.005 (+0.49%) | 170,800 |
14 Feb 2023 | USD | 1.05 | 1.05 | 0.975 | 1.02 | 1.02 | -0.01 (-0.97%) | 116,100 |
13 Feb 2023 | USD | 0.975 | 1.05 | 0.951 | 1.03 | 1.03 | +0.04 (+4.04%) | 255,000 |
10 Feb 2023 | USD | 0.979 | 1.03 | 0.951 | 0.99 | 0.99 | +0.01 (+1.02%) | 177,700 |
9 Feb 2023 | USD | 0.97 | 1 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 148,800 |
8 Feb 2023 | USD | 1.01 | 1.01 | 0.951 | 0.97 | 0.97 | -0.04 (-3.96%) | 181,700 |
7 Feb 2023 | USD | 1.04 | 1.04 | 0.967 | 1.01 | 1.01 | -0.02 (-1.94%) | 272,000 |
6 Feb 2023 | USD | 1.09 | 1.09 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 400,900 |
3 Feb 2023 | USD | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | +0.034 (+3.45%) | 197,800 |
2 Feb 2023 | USD | 0.98 | 1.02 | 0.97 | 0.986 | 0.986 | +0.016 (+1.65%) | 165,200 |
1 Feb 2023 | USD | 1.07 | 1.08 | 0.951 | 0.97 | 0.97 | -0.08 (-7.62%) | 259,600 |
31 Jan 2023 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 347,400 |
30 Jan 2023 | USD | 0.99 | 1.09 | 0.98 | 1.02 | 1.02 | +0.034 (+3.45%) | 733,800 |
27 Jan 2023 | USD | 0.887 | 0.986 | 0.872 | 0.986 | 0.986 | +0.136 (+16.00%) | 307,400 |
26 Jan 2023 | USD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 118,900 |
25 Jan 2023 | USD | 0.84 | 0.84 | 0.801 | 0.82 | 0.82 | -0.017 (-2.03%) | 219,100 |
24 Jan 2023 | USD | 0.856 | 0.87 | 0.825 | 0.837 | 0.837 | +0.012 (+1.45%) | 192,800 |
23 Jan 2023 | USD | 0.89 | 0.89 | 0.825 | 0.825 | 0.825 | -0.044 (-5.06%) | 331,300 |
20 Jan 2023 | USD | 0.87 | 0.95 | 0.82 | 0.869 | 0.869 | -0.064 (-6.86%) | 421,300 |
19 Jan 2023 | USD | 1.01 | 1.03 | 0.85 | 0.933 | 0.933 | -0.077 (-7.62%) | 909,400 |
18 Jan 2023 | USD | 1.03 | 1.034 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 270,200 |
17 Jan 2023 | USD | 1 | 1.044 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 179,300 |
13 Jan 2023 | USD | 1.12 | 1.13 | 0.995 | 1.01 | 1.01 | -0.095 (-8.60%) | 626,300 |
12 Jan 2023 | USD | 1.15 | 1.15 | 1.07 | 1.105 | 1.105 | -0.015 (-1.34%) | 237,300 |
11 Jan 2023 | USD | 1.1 | 1.12 | 1.05 | 1.12 | 1.12 | +0.07 (+6.67%) | 296,100 |
10 Jan 2023 | USD | 1.05 | 1.11 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 829,500 |