Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2023 | USD | 0.863 | 0.923 | 0.84 | 0.87 | 8.7 | +0.002 (+0.23%) | 465,000 |
2 Mar 2023 | USD | 0.874 | 0.9 | 0.84 | 0.868 | 8.68 | -0.032 (-3.56%) | 303,200 |
1 Mar 2023 | USD | 0.86 | 0.933 | 0.86 | 0.9 | 9 | +0.025 (+2.86%) | 357,500 |
28 Feb 2023 | USD | 0.94 | 0.948 | 0.866 | 0.875 | 8.75 | -0.001 (-0.11%) | 535,900 |
27 Feb 2023 | USD | 0.88 | 0.91 | 0.859 | 0.876 | 8.76 | -0.032 (-3.52%) | 504,200 |
24 Feb 2023 | USD | 0.88 | 0.942 | 0.85 | 0.908 | 9.08 | +0.003 (+0.33%) | 729,900 |
23 Feb 2023 | USD | 1.03 | 1.04 | 0.86 | 0.905 | 9.05 | -0.095 (-9.50%) | 1,570,500 |
22 Feb 2023 | USD | 1.17 | 1.17 | 1 | 1 | 10 | -0.16 (-13.79%) | 1,673,000 |
21 Feb 2023 | USD | 1.19 | 1.259 | 1.13 | 1.16 | 11.6 | -0.05 (-4.13%) | 1,092,800 |
17 Feb 2023 | USD | 1.2 | 1.25 | 1.16 | 1.21 | 12.1 | -0.08 (-6.20%) | 1,197,100 |
16 Feb 2023 | USD | 1.22 | 1.35 | 1.16 | 1.29 | 12.9 | +0.06 (+4.88%) | 2,270,300 |
15 Feb 2023 | USD | 1.42 | 1.44 | 1.177 | 1.23 | 12.3 | -0.27 (-18%) | 3,779,500 |
14 Feb 2023 | USD | 1.21 | 1.6 | 1.06 | 1.5 | 15 | +0.23 (+18.11%) | 13,030,200 |
13 Feb 2023 | USD | 1.35 | 1.4 | 1.19 | 1.27 | 12.7 | -0.19 (-13.01%) | 4,963,000 |
10 Feb 2023 | USD | 1.71 | 2.21 | 1.39 | 1.46 | 14.6 | -2.94 (-66.82%) | 33,453,000 |
9 Feb 2023 | USD | 1.35 | 4.49 | 1.25 | 4.4 | 44 | +3.645 (+482.78%) | 134,913,800 |
8 Feb 2023 | USD | 0.826 | 0.826 | 0.74 | 0.755 | 7.55 | -0.049 (-6.09%) | 2,356,800 |
7 Feb 2023 | USD | 0.847 | 0.88 | 0.78 | 0.804 | 8.04 | -0.056 (-6.51%) | 295,400 |
6 Feb 2023 | USD | 0.91 | 0.985 | 0.77 | 0.86 | 8.6 | -0.16 (-15.69%) | 570,100 |
3 Feb 2023 | USD | 1.14 | 1.14 | 1.02 | 1.02 | 10.2 | -0.09 (-8.11%) | 182,400 |
2 Feb 2023 | USD | 1.3 | 1.35 | 1.1 | 1.11 | 11.1 | -0.12 (-9.76%) | 552,800 |
1 Feb 2023 | USD | 1.04 | 1.28 | 1.04 | 1.23 | 12.3 | +0.2 (+19.42%) | 323,200 |
31 Jan 2023 | USD | 1 | 1.05 | 1 | 1.03 | 10.3 | +0.02 (+1.98%) | 72,200 |
30 Jan 2023 | USD | 1.01 | 1.01 | 0.98 | 1.01 | 10.1 | +0.029 (+2.96%) | 33,500 |
27 Jan 2023 | USD | 1 | 1 | 0.98 | 0.981 | 9.81 | -0.019 (-1.90%) | 52,400 |
26 Jan 2023 | USD | 0.98 | 1.01 | 0.96 | 1 | 10 | -0.01 (-0.99%) | 24,300 |
25 Jan 2023 | USD | 1 | 1.01 | 0.95 | 1.01 | 10.1 | +0.018 (+1.81%) | 27,200 |
24 Jan 2023 | USD | 1 | 1.06 | 0.95 | 0.992 | 9.92 | -0.028 (-2.75%) | 85,300 |
23 Jan 2023 | USD | 1.04 | 1.05 | 0.94 | 1.02 | 10.2 | -0.02 (-1.92%) | 105,700 |
20 Jan 2023 | USD | 1.03 | 1.103 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 85,900 |