Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 70,800 |
9 Mar 2023 | USD | 1.46 | 1.47 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 42,800 |
8 Mar 2023 | USD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 67,300 |
7 Mar 2023 | USD | 1.46 | 1.5 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 77,300 |
6 Mar 2023 | USD | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 96,100 |
3 Mar 2023 | USD | 1.54 | 1.55 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 137,700 |
2 Mar 2023 | USD | 1.5 | 1.63 | 1.45 | 1.5 | 1.5 | +0.11 (+7.91%) | 833,700 |
1 Mar 2023 | USD | 1.38 | 1.45 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 82,500 |
28 Feb 2023 | USD | 1.4 | 1.47 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 35,200 |
27 Feb 2023 | USD | 1.43 | 1.53 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 32,900 |
24 Feb 2023 | USD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 81,100 |
23 Feb 2023 | USD | 1.45 | 1.52 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 12,300 |
22 Feb 2023 | USD | 1.5 | 1.5 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 21,100 |
21 Feb 2023 | USD | 1.5 | 1.52 | 1.41 | 1.43 | 1.43 | -0.07 (-4.67%) | 55,900 |
17 Feb 2023 | USD | 1.5 | 1.59 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 12,600 |
16 Feb 2023 | USD | 1.53 | 1.57 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 27,500 |
15 Feb 2023 | USD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 18,200 |
14 Feb 2023 | USD | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 72,300 |
13 Feb 2023 | USD | 1.5 | 1.57 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 55,200 |
10 Feb 2023 | USD | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -0.05 (-3.18%) | 66,800 |
9 Feb 2023 | USD | 1.6 | 1.65 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 31,000 |
8 Feb 2023 | USD | 1.58 | 1.65 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 111,800 |
7 Feb 2023 | USD | 1.61 | 1.71 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 339,400 |
6 Feb 2023 | USD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 36,000 |
3 Feb 2023 | USD | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 60,800 |
2 Feb 2023 | USD | 1.59 | 1.65 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 93,700 |
1 Feb 2023 | USD | 1.6 | 1.65 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 52,200 |
31 Jan 2023 | USD | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 121,200 |
30 Jan 2023 | USD | 1.63 | 1.63 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 111,800 |
27 Jan 2023 | USD | 1.49 | 1.6 | 1.49 | 1.56 | 1.56 | +0.06 (+4%) | 106,300 |