Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | USD | 0.996 | 0.996 | 0.9 | 0.919 | 0.919 | -0.111 (-10.78%) | 770,100 |
10 Mar 2023 | USD | 0.908 | 1.04 | 0.89 | 1.03 | 1.03 | +0.16 (+18.39%) | 1,730,800 |
9 Mar 2023 | USD | 1 | 1.03 | 0.87 | 0.87 | 0.87 | -0.15 (-14.71%) | 1,995,500 |
8 Mar 2023 | USD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 456,000 |
7 Mar 2023 | USD | 1.12 | 1.13 | 1.02 | 1.04 | 1.04 | -0.08 (-7.14%) | 627,600 |
6 Mar 2023 | USD | 1.16 | 1.16 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 255,200 |
3 Mar 2023 | USD | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 320,300 |
2 Mar 2023 | USD | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -0.02 (-1.72%) | 308,400 |
1 Mar 2023 | USD | 1.13 | 1.25 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 725,000 |
28 Feb 2023 | USD | 1.17 | 1.17 | 1.04 | 1.1 | 1.1 | -0.04 (-3.51%) | 508,000 |
27 Feb 2023 | USD | 1.08 | 1.24 | 1.08 | 1.14 | 1.14 | +0.08 (+7.55%) | 811,300 |
24 Feb 2023 | USD | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 411,700 |
23 Feb 2023 | USD | 1.12 | 1.15 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 437,100 |
22 Feb 2023 | USD | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 607,300 |
21 Feb 2023 | USD | 1.16 | 1.2 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 402,100 |
17 Feb 2023 | USD | 1.29 | 1.29 | 1.12 | 1.15 | 1.15 | -0.07 (-5.74%) | 994,100 |
16 Feb 2023 | USD | 1.3 | 1.313 | 1.21 | 1.22 | 1.22 | -0.08 (-6.15%) | 480,200 |
15 Feb 2023 | USD | 1.41 | 1.41 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 396,700 |
14 Feb 2023 | USD | 1.36 | 1.36 | 1.22 | 1.32 | 1.32 | -0.04 (-2.94%) | 411,800 |
13 Feb 2023 | USD | 1.45 | 1.473 | 1.35 | 1.36 | 1.36 | -0.085 (-5.88%) | 609,700 |
10 Feb 2023 | USD | 1.62 | 1.65 | 1.43 | 1.445 | 1.445 | -0.16 (-9.97%) | 701,900 |
9 Feb 2023 | USD | 1.75 | 1.78 | 1.6 | 1.605 | 1.605 | -0.15 (-8.55%) | 432,300 |
8 Feb 2023 | USD | 1.81 | 1.87 | 1.7 | 1.755 | 1.755 | -0.055 (-3.04%) | 376,600 |
7 Feb 2023 | USD | 1.63 | 1.82 | 1.62 | 1.81 | 1.81 | +0.19 (+11.73%) | 484,400 |
6 Feb 2023 | USD | 1.6 | 1.68 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 272,700 |
3 Feb 2023 | USD | 1.6 | 1.67 | 1.54 | 1.66 | 1.66 | +0.02 (+1.22%) | 481,300 |
2 Feb 2023 | USD | 1.51 | 1.64 | 1.51 | 1.64 | 1.64 | +0.13 (+8.61%) | 737,200 |
1 Feb 2023 | USD | 1.57 | 1.58 | 1.42 | 1.51 | 1.51 | -0.08 (-5.03%) | 534,000 |
31 Jan 2023 | USD | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 158,600 |
30 Jan 2023 | USD | 1.64 | 1.64 | 1.535 | 1.6 | 1.6 | -0.05 (-3.03%) | 186,800 |