Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.5 | 1.507 | 1.34 | 1.39 | 9.73 | -0.08 (-5.44%) | 95,700 |
16 Mar 2023 | USD | 1.54 | 1.6 | 1.46 | 1.47 | 10.29 | -0.11 (-6.96%) | 87,400 |
15 Mar 2023 | USD | 1.64 | 1.64 | 1.54 | 1.58 | 11.06 | -0.01 (-0.63%) | 121,100 |
14 Mar 2023 | USD | 1.71 | 1.81 | 1.5 | 1.59 | 11.13 | -0.12 (-7.02%) | 699,300 |
13 Mar 2023 | USD | 1.63 | 1.95 | 1.63 | 1.71 | 11.97 | +0.05 (+3.01%) | 1,459,200 |
10 Mar 2023 | USD | 1.37 | 1.82 | 1.36 | 1.66 | 11.62 | +0.27 (+19.42%) | 3,513,800 |
9 Mar 2023 | USD | 1.18 | 1.45 | 1.161 | 1.39 | 9.73 | +0.17 (+13.93%) | 437,200 |
8 Mar 2023 | USD | 1.13 | 1.22 | 1.104 | 1.22 | 8.54 | +0.1 (+8.93%) | 94,000 |
7 Mar 2023 | USD | 1.14 | 1.16 | 1.07 | 1.12 | 7.84 | -0.03 (-2.61%) | 87,700 |
6 Mar 2023 | USD | 1.21 | 1.22 | 1.09 | 1.15 | 8.05 | +0.03 (+2.68%) | 329,500 |
3 Mar 2023 | USD | 1.13 | 1.15 | 1.109 | 1.12 | 7.84 | -0.04 (-3.45%) | 48,800 |
2 Mar 2023 | USD | 1.06 | 1.19 | 1.02 | 1.16 | 8.12 | +0.09 (+8.41%) | 172,400 |
1 Mar 2023 | USD | 0.98 | 1.09 | 0.98 | 1.07 | 7.49 | +0.033 (+3.18%) | 130,900 |
28 Feb 2023 | USD | 1.03 | 1.07 | 0.955 | 1.037 | 7.259 | +0.007 (+0.68%) | 57,700 |
27 Feb 2023 | USD | 0.988 | 1.12 | 0.94 | 1.03 | 7.21 | 0.0 (0.0%) | 80,100 |
24 Feb 2023 | USD | 1.13 | 1.13 | 1 | 1.03 | 7.21 | -0.085 (-7.62%) | 161,500 |
23 Feb 2023 | USD | 0.99 | 1.15 | 0.94 | 1.115 | 7.805 | +0.085 (+8.25%) | 835,700 |
22 Feb 2023 | USD | 1.15 | 1.19 | 0.924 | 1.03 | 7.21 | +0.11 (+11.96%) | 8,369,500 |
21 Feb 2023 | USD | 0.884 | 0.94 | 0.88 | 0.92 | 6.44 | -0.026 (-2.75%) | 33,500 |
17 Feb 2023 | USD | 0.98 | 0.99 | 0.83 | 0.946 | 6.622 | -0.031 (-3.17%) | 75,100 |
16 Feb 2023 | USD | 0.99 | 0.99 | 0.965 | 0.977 | 6.839 | -0.013 (-1.31%) | 18,400 |
15 Feb 2023 | USD | 0.978 | 1 | 0.931 | 0.99 | 6.93 | -0.01 (-1%) | 33,100 |
14 Feb 2023 | USD | 0.955 | 1 | 0.93 | 1 | 7 | +0.02 (+2.04%) | 42,900 |
13 Feb 2023 | USD | 1.04 | 1.04 | 0.941 | 0.98 | 6.86 | -0.06 (-5.77%) | 77,900 |
10 Feb 2023 | USD | 1.05 | 1.05 | 1.01 | 1.04 | 7.28 | +0.02 (+1.96%) | 32,600 |
9 Feb 2023 | USD | 1.03 | 1.05 | 1 | 1.02 | 7.14 | -0.02 (-1.92%) | 74,900 |
8 Feb 2023 | USD | 1.062 | 1.062 | 1 | 1.04 | 7.28 | 0.0 (0.0%) | 35,100 |
7 Feb 2023 | USD | 1.06 | 1.06 | 1.01 | 1.04 | 7.28 | -0.03 (-2.80%) | 43,300 |
6 Feb 2023 | USD | 1.066 | 1.08 | 1.03 | 1.07 | 7.49 | +0.02 (+1.90%) | 37,400 |
3 Feb 2023 | USD | 1.06 | 1.08 | 1.02 | 1.05 | 7.35 | -0.008 (-0.76%) | 83,000 |