Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.14 | 1.2 | 1.06 | 1.16 | 1.16 | +0.02 (+1.75%) | 534,400 |
16 Mar 2023 | USD | 1.06 | 1.16 | 1.045 | 1.14 | 1.14 | +0.1 (+9.62%) | 358,100 |
15 Mar 2023 | USD | 1.13 | 1.16 | 1.034 | 1.04 | 1.04 | -0.09 (-7.96%) | 276,500 |
14 Mar 2023 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 225,400 |
13 Mar 2023 | USD | 1.15 | 1.17 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 195,500 |
10 Mar 2023 | USD | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 323,000 |
9 Mar 2023 | USD | 1.28 | 1.3 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 227,700 |
8 Mar 2023 | USD | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 238,500 |
7 Mar 2023 | USD | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 263,400 |
6 Mar 2023 | USD | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 163,200 |
3 Mar 2023 | USD | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 108,100 |
2 Mar 2023 | USD | 1.37 | 1.41 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 78,700 |
1 Mar 2023 | USD | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 96,100 |
28 Feb 2023 | USD | 1.38 | 1.4 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 125,500 |
27 Feb 2023 | USD | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 98,800 |
24 Feb 2023 | USD | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 176,800 |
23 Feb 2023 | USD | 1.4 | 1.44 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 48,900 |
22 Feb 2023 | USD | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 72,800 |
21 Feb 2023 | USD | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 145,800 |
17 Feb 2023 | USD | 1.42 | 1.45 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 146,900 |
16 Feb 2023 | USD | 1.46 | 1.471 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 212,300 |
15 Feb 2023 | USD | 1.37 | 1.47 | 1.35 | 1.47 | 1.47 | +0.07 (+5.00%) | 266,400 |
14 Feb 2023 | USD | 1.41 | 1.44 | 1.33 | 1.4 | 1.4 | +0.02 (+1.45%) | 224,200 |
13 Feb 2023 | USD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 196,500 |
10 Feb 2023 | USD | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 230,200 |
9 Feb 2023 | USD | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 192,100 |
8 Feb 2023 | USD | 1.57 | 1.607 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 137,300 |
7 Feb 2023 | USD | 1.57 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 161,900 |
6 Feb 2023 | USD | 1.59 | 1.608 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 190,300 |
3 Feb 2023 | USD | 1.62 | 1.64 | 1.575 | 1.59 | 1.59 | -0.03 (-1.85%) | 215,200 |