Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2023 | USD | 1 | 1.02 | 0.8 | 0.884 | 0.884 | -0.116 (-11.60%) | 194,000 |
14 Mar 2023 | USD | 1.2 | 1.2 | 1 | 1 | 1 | -0.17 (-14.53%) | 85,400 |
13 Mar 2023 | USD | 1.25 | 1.26 | 1.09 | 1.17 | 1.17 | -0.09 (-7.14%) | 88,500 |
10 Mar 2023 | USD | 1.47 | 1.47 | 1.2301 | 1.26 | 1.26 | -0.17 (-11.89%) | 52,843 |
9 Mar 2023 | USD | 1.607 | 1.71 | 1.21 | 1.43 | 1.43 | -0.07 (-4.67%) | 81,900 |
8 Mar 2023 | USD | 1.12 | 1.71 | 1.115 | 1.5 | 1.5 | +0.49 (+48.51%) | 188,800 |
7 Mar 2023 | USD | 0.963 | 1.1 | 0.864 | 1.01 | 1.01 | +0.16 (+18.82%) | 68,800 |
6 Mar 2023 | USD | 0.75 | 0.871 | 0.68 | 0.85 | 0.85 | +0.12 (+16.44%) | 207,400 |
3 Mar 2023 | USD | 0.783 | 0.878 | 0.7 | 0.73 | 0.73 | -0.059 (-7.48%) | 299,400 |
2 Mar 2023 | USD | 0.93 | 0.95 | 0.778 | 0.789 | 0.789 | -0.159 (-16.77%) | 284,800 |
1 Mar 2023 | USD | 0.99 | 1.01 | 0.891 | 0.948 | 0.948 | -0.062 (-6.14%) | 154,800 |
28 Feb 2023 | USD | 1.07 | 1.15 | 0.813 | 1.01 | 1.01 | -0.09 (-8.18%) | 308,200 |
27 Feb 2023 | USD | 1.06 | 1.143 | 1.06 | 1.1 | 1.1 | -0.07 (-5.98%) | 61,600 |
24 Feb 2023 | USD | 1.28 | 1.32 | 1.05 | 1.17 | 1.17 | -0.13 (-10.00%) | 80,300 |
23 Feb 2023 | USD | 1.45 | 1.45 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 17,800 |
22 Feb 2023 | USD | 1.429 | 1.429 | 1.24 | 1.3 | 1.3 | -0.1 (-7.14%) | 83,500 |
21 Feb 2023 | USD | 1.45 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 44,300 |
17 Feb 2023 | USD | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 9,300 |
16 Feb 2023 | USD | 1.45 | 1.45 | 1.428 | 1.45 | 1.45 | 0.0 (0.0%) | 6,200 |
15 Feb 2023 | USD | 1.483 | 1.5 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 52,200 |
14 Feb 2023 | USD | 1.52 | 1.52 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 96,600 |
13 Feb 2023 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 55,600 |
10 Feb 2023 | USD | 1.55 | 1.6 | 1.54 | 1.6 | 1.6 | +0.03 (+1.91%) | 15,500 |
9 Feb 2023 | USD | 1.72 | 1.72 | 1.5 | 1.57 | 1.57 | -0.08 (-4.85%) | 29,000 |
8 Feb 2023 | USD | 1.6 | 1.69 | 1.583 | 1.65 | 1.65 | +0.077 (+4.90%) | 46,100 |
7 Feb 2023 | USD | 1.49 | 1.6 | 1.47 | 1.573 | 1.573 | +0.133 (+9.24%) | 89,000 |
6 Feb 2023 | USD | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 50,400 |
3 Feb 2023 | USD | 1.52 | 1.57 | 1.5 | 1.5 | 1.5 | +0.03 (+2.04%) | 37,600 |
2 Feb 2023 | USD | 1.635 | 1.7 | 1.44 | 1.47 | 1.47 | -0.22 (-13.02%) | 90,500 |
1 Feb 2023 | USD | 1.65 | 1.7 | 1.59 | 1.69 | 1.69 | -0.03 (-1.74%) | 26,800 |