Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -0.07 (-6.09%) | 118,300 |
16 Mar 2023 | USD | 1 | 1.39 | 1 | 1.15 | 1.15 | +0.15 (+15.00%) | 491,700 |
15 Mar 2023 | USD | 0.97 | 1 | 0.92 | 1 | 1 | +0.03 (+3.09%) | 91,300 |
14 Mar 2023 | USD | 1.02 | 1.05 | 0.95 | 0.97 | 0.97 | -0.039 (-3.87%) | 62,600 |
13 Mar 2023 | USD | 1 | 1.042 | 0.95 | 1.009 | 1.009 | +0.049 (+5.10%) | 46,400 |
10 Mar 2023 | USD | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -0.09 (-8.57%) | 56,200 |
9 Mar 2023 | USD | 1.13 | 1.14 | 0.99 | 1.05 | 1.05 | -0.1 (-8.70%) | 74,300 |
8 Mar 2023 | USD | 1.16 | 1.16 | 1.114 | 1.15 | 1.15 | +0.005 (+0.44%) | 9,700 |
7 Mar 2023 | USD | 1.12 | 1.15 | 1.07 | 1.145 | 1.145 | +0.045 (+4.09%) | 31,900 |
6 Mar 2023 | USD | 1.21 | 1.25 | 1.09 | 1.1 | 1.1 | -0.12 (-9.84%) | 50,400 |
3 Mar 2023 | USD | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | +0.07 (+6.09%) | 39,100 |
2 Mar 2023 | USD | 1.11 | 1.15 | 1.05 | 1.15 | 1.15 | +0.02 (+1.77%) | 39,800 |
1 Mar 2023 | USD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 37,200 |
28 Feb 2023 | USD | 1.15 | 1.16 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 24,800 |
27 Feb 2023 | USD | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 34,500 |
24 Feb 2023 | USD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 27,900 |
23 Feb 2023 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 38,300 |
22 Feb 2023 | USD | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 41,100 |
21 Feb 2023 | USD | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 18,200 |
17 Feb 2023 | USD | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 38,500 |
16 Feb 2023 | USD | 1.23 | 1.246 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 64,900 |
15 Feb 2023 | USD | 1.27 | 1.32 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 60,000 |
14 Feb 2023 | USD | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 24,200 |
13 Feb 2023 | USD | 1.28 | 1.325 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 35,600 |
10 Feb 2023 | USD | 1.36 | 1.37 | 1.22 | 1.28 | 1.28 | -0.1 (-7.25%) | 90,200 |
9 Feb 2023 | USD | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 85,500 |
8 Feb 2023 | USD | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 34,800 |
7 Feb 2023 | USD | 1.45 | 1.48 | 1.422 | 1.45 | 1.45 | -0.01 (-0.68%) | 40,100 |
6 Feb 2023 | USD | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -0.015 (-1.02%) | 185,700 |
3 Feb 2023 | USD | 1.45 | 1.5 | 1.41 | 1.475 | 1.475 | +0.025 (+1.72%) | 104,600 |