Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 0.725 | 0.775 | 0.71 | 0.72 | 14.4 | -0.028 (-3.74%) | 162,600 |
16 Mar 2023 | USD | 0.78 | 0.78 | 0.712 | 0.748 | 14.96 | -0.004 (-0.53%) | 99,900 |
15 Mar 2023 | USD | 0.78 | 0.785 | 0.733 | 0.752 | 15.04 | -0.01 (-1.31%) | 111,400 |
14 Mar 2023 | USD | 0.74 | 0.8 | 0.733 | 0.762 | 15.24 | +0.032 (+4.38%) | 189,400 |
13 Mar 2023 | USD | 0.76 | 0.77 | 0.73 | 0.73 | 14.6 | -0.03 (-3.95%) | 76,000 |
10 Mar 2023 | USD | 0.731 | 0.8 | 0.73 | 0.76 | 15.2 | +0.005 (+0.66%) | 85,600 |
9 Mar 2023 | USD | 0.8 | 0.82 | 0.733 | 0.755 | 15.1 | -0.037 (-4.67%) | 115,100 |
8 Mar 2023 | USD | 0.809 | 0.809 | 0.77 | 0.792 | 15.84 | -0.017 (-2.10%) | 97,600 |
7 Mar 2023 | USD | 0.83 | 0.838 | 0.8 | 0.809 | 16.18 | -0.016 (-1.94%) | 81,500 |
6 Mar 2023 | USD | 0.87 | 0.87 | 0.81 | 0.825 | 16.5 | -0.043 (-4.95%) | 226,500 |
3 Mar 2023 | USD | 0.828 | 0.868 | 0.8 | 0.868 | 17.36 | +0.074 (+9.32%) | 444,300 |
2 Mar 2023 | USD | 0.8 | 0.836 | 0.762 | 0.794 | 15.88 | -0.001 (-0.13%) | 216,000 |
1 Mar 2023 | USD | 0.85 | 0.851 | 0.762 | 0.795 | 15.9 | -0.079 (-9.04%) | 406,400 |
28 Feb 2023 | USD | 0.789 | 0.88 | 0.775 | 0.874 | 17.48 | +0.074 (+9.25%) | 589,600 |
27 Feb 2023 | USD | 0.67 | 0.81 | 0.663 | 0.8 | 16 | +0.13 (+19.40%) | 500,800 |
24 Feb 2023 | USD | 0.71 | 0.728 | 0.66 | 0.67 | 13.4 | -0.06 (-8.22%) | 504,300 |
23 Feb 2023 | USD | 0.76 | 0.78 | 0.712 | 0.73 | 14.6 | -0.021 (-2.80%) | 178,600 |
22 Feb 2023 | USD | 0.76 | 0.77 | 0.75 | 0.751 | 15.02 | -0.009 (-1.18%) | 112,300 |
21 Feb 2023 | USD | 0.8 | 0.81 | 0.73 | 0.76 | 15.2 | -0.055 (-6.75%) | 324,400 |
17 Feb 2023 | USD | 0.82 | 0.85 | 0.8 | 0.815 | 16.3 | -0.015 (-1.81%) | 110,400 |
16 Feb 2023 | USD | 0.85 | 0.88 | 0.81 | 0.83 | 16.6 | -0.02 (-2.35%) | 279,000 |
15 Feb 2023 | USD | 0.87 | 0.87 | 0.81 | 0.85 | 17 | -0.018 (-2.07%) | 274,300 |
14 Feb 2023 | USD | 0.86 | 0.868 | 0.81 | 0.868 | 17.36 | +0.038 (+4.58%) | 221,300 |
13 Feb 2023 | USD | 0.849 | 0.88 | 0.81 | 0.83 | 16.6 | -0.005 (-0.60%) | 166,800 |
10 Feb 2023 | USD | 0.765 | 0.835 | 0.765 | 0.835 | 16.7 | +0.055 (+7.05%) | 188,000 |
9 Feb 2023 | USD | 0.849 | 0.849 | 0.701 | 0.78 | 15.6 | -0.048 (-5.80%) | 414,000 |
8 Feb 2023 | USD | 0.88 | 0.928 | 0.81 | 0.828 | 16.56 | -0.032 (-3.72%) | 703,000 |
7 Feb 2023 | USD | 0.85 | 0.86 | 0.816 | 0.86 | 17.2 | +0.006 (+0.70%) | 213,700 |
6 Feb 2023 | USD | 0.849 | 0.86 | 0.816 | 0.854 | 17.08 | +0.054 (+6.75%) | 239,700 |
3 Feb 2023 | USD | 0.77 | 0.887 | 0.77 | 0.8 | 16 | +0.022 (+2.83%) | 557,200 |