Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.05 | 1.16 | 1.03 | 1.14 | 1.14 | +0.1 (+9.62%) | 9,478,600 |
16 Mar 2023 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,744,800 |
15 Mar 2023 | USD | 1.13 | 1.15 | 1.01 | 1.05 | 1.05 | -0.1 (-8.70%) | 6,332,100 |
14 Mar 2023 | USD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,849,200 |
13 Mar 2023 | USD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,751,900 |
10 Mar 2023 | USD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 4,537,700 |
9 Mar 2023 | USD | 1.17 | 1.2 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,301,500 |
8 Mar 2023 | USD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 3,556,500 |
7 Mar 2023 | USD | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 3,618,400 |
6 Mar 2023 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 4,640,400 |
3 Mar 2023 | USD | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | +0.06 (+5.04%) | 3,254,700 |
2 Mar 2023 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,599,900 |
1 Mar 2023 | USD | 1.32 | 1.32 | 1.14 | 1.18 | 1.18 | -0.1 (-7.81%) | 6,563,300 |
28 Feb 2023 | USD | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | +0.12 (+10.34%) | 9,356,500 |
27 Feb 2023 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,085,600 |
24 Feb 2023 | USD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,030,600 |
23 Feb 2023 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 2,614,500 |
22 Feb 2023 | USD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,500,700 |
21 Feb 2023 | USD | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 3,353,000 |
17 Feb 2023 | USD | 1.24 | 1.26 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 4,088,300 |
16 Feb 2023 | USD | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 2,481,900 |
15 Feb 2023 | USD | 1.22 | 1.27 | 1.2 | 1.27 | 1.27 | +0.04 (+3.25%) | 2,813,600 |
14 Feb 2023 | USD | 1.21 | 1.27 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 3,965,000 |
13 Feb 2023 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,483,900 |
10 Feb 2023 | USD | 1.19 | 1.26 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 2,447,900 |
9 Feb 2023 | USD | 1.27 | 1.28 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 3,568,200 |
8 Feb 2023 | USD | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 2,865,600 |
7 Feb 2023 | USD | 1.3 | 1.32 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 4,154,000 |
6 Feb 2023 | USD | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,700,100 |
3 Feb 2023 | USD | 1.4 | 1.43 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 3,241,800 |