Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | USD | 0.759 | 0.797 | 0.71 | 0.74 | 7.4 | -0.01 (-1.33%) | 29,220 |
23 Feb 2023 | USD | 0.8 | 0.84 | 0.75 | 0.75 | 7.5 | -0.05 (-6.25%) | 35,460 |
22 Feb 2023 | USD | 0.842 | 0.871 | 0.8 | 0.8 | 8 | -0.033 (-3.96%) | 21,890 |
21 Feb 2023 | USD | 0.855 | 0.855 | 0.8 | 0.833 | 8.33 | -0.019 (-2.23%) | 29,940 |
17 Feb 2023 | USD | 0.845 | 0.89 | 0.82 | 0.852 | 8.52 | +0.012 (+1.43%) | 27,850 |
16 Feb 2023 | USD | 0.81 | 0.929 | 0.81 | 0.84 | 8.4 | +0.03 (+3.70%) | 38,030 |
15 Feb 2023 | USD | 0.96 | 0.993 | 0.801 | 0.81 | 8.1 | -0.17 (-17.35%) | 131,900 |
14 Feb 2023 | USD | 1.16 | 1.2 | 0.974 | 0.98 | 9.8 | -0.18 (-15.52%) | 78,890 |
13 Feb 2023 | USD | 1.12 | 1.23 | 1.12 | 1.16 | 11.6 | +0.04 (+3.57%) | 26,660 |
10 Feb 2023 | USD | 1.11 | 1.16 | 1.08 | 1.12 | 11.2 | +0.02 (+1.82%) | 28,000 |
9 Feb 2023 | USD | 1.1 | 1.14 | 1.065 | 1.1 | 11 | +0.02 (+1.85%) | 35,990 |
8 Feb 2023 | USD | 1.4 | 1.4 | 1.05 | 1.08 | 10.8 | -0.29 (-21.17%) | 118,040 |
7 Feb 2023 | USD | 1.13 | 1.45 | 1.12 | 1.37 | 13.7 | +0.24 (+21.24%) | 161,190 |
6 Feb 2023 | USD | 1.05 | 1.14 | 1.01 | 1.13 | 11.3 | +0.11 (+10.78%) | 43,340 |
3 Feb 2023 | USD | 1.01 | 1.07 | 0.97 | 1.02 | 10.2 | 0.0 (0.0%) | 55,670 |
2 Feb 2023 | USD | 1.13 | 1.14 | 1.02 | 1.02 | 10.2 | -0.08 (-7.27%) | 59,750 |
1 Feb 2023 | USD | 1.08 | 1.15 | 1.06 | 1.1 | 11 | +0.02 (+1.85%) | 39,540 |
31 Jan 2023 | USD | 1.05 | 1.12 | 1.04 | 1.08 | 10.8 | +0.05 (+4.85%) | 40,790 |
30 Jan 2023 | USD | 1.18 | 1.19 | 1.03 | 1.03 | 10.3 | -0.15 (-12.71%) | 69,560 |
27 Jan 2023 | USD | 0.99 | 1.19 | 0.97 | 1.18 | 11.8 | +0.24 (+25.53%) | 223,890 |
26 Jan 2023 | USD | 0.9 | 0.987 | 0.9 | 0.94 | 9.4 | +0.02 (+2.17%) | 44,060 |
25 Jan 2023 | USD | 0.894 | 0.933 | 0.87 | 0.92 | 9.2 | +0.03 (+3.37%) | 27,490 |
24 Jan 2023 | USD | 0.923 | 0.923 | 0.85 | 0.89 | 8.9 | -0.02 (-2.20%) | 26,100 |
23 Jan 2023 | USD | 0.85 | 0.91 | 0.85 | 0.91 | 9.1 | +0.047 (+5.45%) | 26,210 |
20 Jan 2023 | USD | 0.9 | 0.91 | 0.851 | 0.863 | 8.63 | +0.003 (+0.35%) | 22,390 |
19 Jan 2023 | USD | 0.86 | 0.9 | 0.85 | 0.86 | 8.6 | 0.0 (0.0%) | 26,570 |
18 Jan 2023 | USD | 0.96 | 0.98 | 0.85 | 0.86 | 8.6 | -0.11 (-11.34%) | 70,280 |
17 Jan 2023 | USD | 0.85 | 0.979 | 0.85 | 0.97 | 9.7 | +0.138 (+16.59%) | 94,000 |
13 Jan 2023 | USD | 0.82 | 0.84 | 0.8 | 0.832 | 8.32 | +0.022 (+2.72%) | 56,020 |
12 Jan 2023 | USD | 0.81 | 0.835 | 0.758 | 0.81 | 8.1 | +0.021 (+2.66%) | 41,330 |