Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | USD | 0.94 | 0.977 | 0.92 | 0.93 | 18.6 | -0.027 (-2.82%) | 42,300 |
23 Feb 2023 | USD | 0.939 | 1.02 | 0.901 | 0.957 | 19.14 | +0.017 (+1.81%) | 100,400 |
22 Feb 2023 | USD | 0.94 | 0.97 | 0.92 | 0.94 | 18.8 | -0.028 (-2.89%) | 33,900 |
21 Feb 2023 | USD | 0.97 | 1.02 | 0.93 | 0.968 | 19.36 | -0.032 (-3.20%) | 110,100 |
17 Feb 2023 | USD | 0.998 | 1.03 | 0.961 | 1 | 20 | +0.05 (+5.26%) | 128,000 |
16 Feb 2023 | USD | 0.912 | 1.09 | 0.9 | 0.95 | 19 | +0.01 (+1.06%) | 523,500 |
15 Feb 2023 | USD | 0.883 | 0.949 | 0.873 | 0.94 | 18.8 | +0.06 (+6.82%) | 104,900 |
14 Feb 2023 | USD | 0.875 | 0.918 | 0.85 | 0.88 | 17.6 | -0.005 (-0.56%) | 71,600 |
13 Feb 2023 | USD | 0.82 | 0.904 | 0.82 | 0.885 | 17.7 | +0.065 (+7.93%) | 192,300 |
10 Feb 2023 | USD | 0.923 | 0.923 | 0.82 | 0.82 | 16.4 | -0.11 (-11.83%) | 242,200 |
9 Feb 2023 | USD | 0.86 | 0.96 | 0.85 | 0.93 | 18.6 | +0.08 (+9.41%) | 649,600 |
8 Feb 2023 | USD | 0.95 | 0.975 | 0.84 | 0.85 | 17 | -0.11 (-11.46%) | 248,100 |
7 Feb 2023 | USD | 1.05 | 1.08 | 0.95 | 0.96 | 19.2 | -0.08 (-7.69%) | 241,600 |
6 Feb 2023 | USD | 1.02 | 1.06 | 1.02 | 1.04 | 20.8 | -0.02 (-1.89%) | 141,700 |
3 Feb 2023 | USD | 1.09 | 1.15 | 1 | 1.06 | 21.2 | -0.06 (-5.36%) | 405,100 |
2 Feb 2023 | USD | 1.16 | 1.19 | 1.08 | 1.12 | 22.4 | +0.03 (+2.75%) | 385,900 |
1 Feb 2023 | USD | 1.09 | 1.16 | 1.03 | 1.09 | 21.8 | -0.01 (-0.91%) | 419,100 |
31 Jan 2023 | USD | 1.1 | 1.18 | 1.07 | 1.1 | 22 | +0.02 (+1.85%) | 503,700 |
30 Jan 2023 | USD | 1.23 | 1.26 | 1.05 | 1.08 | 21.6 | -0.14 (-11.48%) | 826,200 |
27 Jan 2023 | USD | 2.05 | 2.3 | 1.22 | 1.22 | 24.4 | -0.56 (-31.46%) | 2,024,700 |
26 Jan 2023 | USD | 1.67 | 1.8 | 1.67 | 1.78 | 35.6 | +0.09 (+5.33%) | 255,000 |
25 Jan 2023 | USD | 1.5 | 1.7 | 1.47 | 1.69 | 33.8 | +0.18 (+11.92%) | 193,500 |
24 Jan 2023 | USD | 1.51 | 1.57 | 1.38 | 1.51 | 30.2 | -0.03 (-1.95%) | 101,900 |
23 Jan 2023 | USD | 1.39 | 1.54 | 1.35 | 1.54 | 30.8 | +0.15 (+10.79%) | 233,600 |
20 Jan 2023 | USD | 1.44 | 1.54 | 1.3 | 1.39 | 27.8 | -0.14 (-9.15%) | 235,600 |
19 Jan 2023 | USD | 1.55 | 1.55 | 1.19 | 1.53 | 30.6 | -0.04 (-2.55%) | 269,900 |
18 Jan 2023 | USD | 1.63 | 1.75 | 1.52 | 1.57 | 31.4 | -0.13 (-7.65%) | 270,200 |
17 Jan 2023 | USD | 1.61 | 1.79 | 1.44 | 1.7 | 34 | +0.08 (+4.94%) | 887,300 |
13 Jan 2023 | USD | 1.5 | 1.65 | 1.4 | 1.62 | 32.4 | -0.03 (-1.82%) | 1,320,300 |
12 Jan 2023 | USD | 1.35 | 2.05 | 1.22 | 1.65 | 33 | +0.66 (+66.67%) | 23,032,700 |